{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:24.870265+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.2,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":-1.6,"direction":"higher_better","percentile":46}],"summary":"매출 +5.2%","percentile":53},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":70.3,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.3,"direction":"higher_better","percentile":66}],"summary":"RSI 70","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.32,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 2.3x","percentile":37}},"signals":[],"summary":"IQVIA Holdings Inc(IQV)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 458.00억. 현재가 $278.25, 전일 대비 +0.6%, 30일 +6.3%. PER 23.1배 / ROE 4.2%. 기술적 시그널: RSI 70(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":3.0768179374108513,"grade":"B","trend":"상승","atr_14":8.383214285714287,"rsi_14":70.29161603888218,"sma_20":265.625,"sma_60":258.2065,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 70.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.08)가 시그널선(1.96)을 상회합니다(골든크로스). 현재가가 SMA20(266)과 SMA60(258) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 254~277 (현재 위치 104%).","bb_lower":253.924108580967,"bb_upper":277.325891419033,"macd_signal":1.9559564087333006},"change_pct":0.61,"chart_data":[{"date":"2024-10-23","open":228.79,"high":231.34,"low":225.93,"close":228.31,"volume":865503,"rsi_14":51.56,"sma_20":231.32,"sma_60":238.35,"sma_120":230.64},{"date":"2024-10-24","open":223.97,"high":224.32,"low":209.17,"close":211.71,"volume":2286476,"rsi_14":29.05,"sma_20":230.09,"sma_60":237.77,"sma_120":230.54},{"date":"2024-10-25","open":213.25,"high":217.51,"low":213.0,"close":214.63,"volume":1012728,"rsi_14":37.14,"sma_20":229.09,"sma_60":237.21,"sma_120":230.44},{"date":"2024-10-28","open":217.45,"high":218.6,"low":215.0,"close":217.54,"volume":1073306,"rsi_14":39.39,"sma_20":228.11,"sma_60":236.81,"sma_120":230.34},{"date":"2024-10-29","open":216.41,"high":217.49,"low":215.02,"close":216.34,"volume":1579177,"rsi_14":35.31,"sma_20":227.36,"sma_60":236.52,"sma_120":230.25},{"date":"2024-10-30","open":215.44,"high":219.1,"low":214.21,"close":216.04,"volume":1409962,"rsi_14":32.77,"sma_20":226.58,"sma_60":236.16,"sma_120":230.14},{"date":"2024-10-31","open":200.3,"high":211.42,"low":200.3,"close":205.82,"volume":3271571,"rsi_14":26.77,"sma_20":225.5,"sma_60":235.77,"sma_120":229.9},{"date":"2024-11-01","open":205.94,"high":210.28,"low":205.94,"close":209.16,"volume":1791887,"rsi_14":25.86,"sma_20":224.46,"sma_60":235.32,"sma_120":229.74},{"date":"2024-11-04","open":203.25,"high":211.0,"low":203.0,"close":210.19,"volume":2098747,"rsi_14":27.49,"sma_20":223.7,"sma_60":234.86,"sma_120":229.56},{"date":"2024-11-05","open":208.98,"high":213.78,"low":207.95,"close":212.87,"volume":1125730,"rsi_14":31.04,"sma_20":223.01,"sma_60":234.55,"sma_120":229.39},{"date":"2024-11-06","open":222.01,"high":222.01,"low":213.09,"close":221.25,"volume":2064230,"rsi_14":39.6,"sma_20":222.63,"sma_60":234.27,"sma_120":229.27},{"date":"2024-11-07","open":222.04,"high":225.91,"low":217.09,"close":217.68,"volume":1774648,"rsi_14":34.56,"sma_20":222.01,"sma_60":233.96,"sma_120":229.16},{"date":"2024-11-08","open":217.47,"high":222.04,"low":216.74,"close":219.23,"volume":1418430,"rsi_14":39.62,"sma_20":221.5,"sma_60":233.6,"sma_120":229.07},{"date":"2024-11-11","open":219.55,"high":221.54,"low":216.91,"close":216.99,"volume":1729674,"rsi_14":40.07,"sma_20":220.69,"sma_60":233.22,"sma_120":228.97},{"date":"2024-11-12","open":217.54,"high":219.83,"low":213.4,"close":213.57,"volume":2045587,"rsi_14":37.79,"sma_20":219.72,"sma_60":232.73,"sma_120":228.86},{"date":"2024-11-13","open":214.44,"high":217.41,"low":203.3,"close":211.51,"volume":3190976,"rsi_14":49.78,"sma_20":218.65,"sma_60":232.14,"sma_120":228.73},{"date":"2024-11-14","open":211.04,"high":212.27,"low":202.17,"close":202.94,"volume":3287959,"rsi_14":38.64,"sma_20":217.1,"sma_60":231.4,"sma_120":228.51},{"date":"2024-11-15","open":202.02,"high":202.02,"low":189.63,"close":192.68,"volume":4579136,"rsi_14":28.87,"sma_20":214.9,"sma_60":230.53,"sma_120":228.23},{"date":"2024-11-18","open":191.41,"high":194.34,"low":187.62,"close":191.04,"volume":3144500,"rsi_14":28.65,"sma_20":212.89,"sma_60":229.57,"sma_120":227.95},{"date":"2024-11-19","open":189.05,"high":194.48,"low":189.05,"close":191.33,"volume":3035592,"rsi_14":29.15,"sma_20":211.04,"sma_60":228.63,"sma_120":227.69},{"date":"2024-11-20","open":191.35,"high":194.46,"low":190.17,"close":194.38,"volume":2639858,"rsi_14":39.02,"sma_20":209.34,"sma_60":227.72,"sma_120":227.48},{"date":"2024-11-21","open":195.17,"high":197.93,"low":191.82,"close":197.6,"volume":1858637,"rsi_14":38.88,"sma_20":208.64,"sma_60":226.89,"sma_120":227.32},{"date":"2024-11-22","open":197.03,"high":203.02,"low":196.33,"close":201.82,"volume":1887846,"rsi_14":42.41,"sma_20":208.0,"sma_60":226.07,"sma_120":227.19},{"date":"2024-11-25","open":203.48,"high":206.96,"low":203.14,"close":204.02,"volume":2222306,"rsi_14":41.91,"sma_20":207.32,"sma_60":225.28,"sma_120":227.07},{"date":"2024-11-26","open":201.1,"high":202.32,"low":198.48,"close":201.23,"volume":1370076,"rsi_14":29.6,"sma_20":206.57,"sma_60":224.49,"sma_120":226.91},{"date":"2024-11-27","open":202.06,"high":204.3,"low":200.8,"close":201.43,"volume":822837,"rsi_14":32.22,"sma_20":205.84,"sma_60":223.7,"sma_120":226.76},{"date":"2024-11-29","open":202.34,"high":202.66,"low":200.38,"close":200.84,"volume":513717,"rsi_14":29.45,"sma_20":205.59,"sma_60":222.91,"sma_120":226.64},{"date":"2024-12-02","open":201.55,"high":203.3,"low":198.95,"close":201.79,"volume":1869570,"rsi_14":32.51,"sma_20":205.22,"sma_60":222.22,"sma_120":226.52},{"date":"2024-12-03","open":201.45,"high":202.37,"low":198.2,"close":200.58,"volume":1609305,"rsi_14":34.25,"sma_20":204.74,"sma_60":221.55,"sma_120":226.38},{"date":"2024-12-04","open":201.4,"high":204.43,"low":199.02,"close":203.17,"volume":1042151,"rsi_14":40.02,"sma_20":204.25,"sma_60":221.02,"sma_120":226.29},{"date":"2024-12-05","open":202.69,"high":203.33,"low":198.54,"close":199.93,"volume":1287571,"rsi_14":45.87,"sma_20":203.19,"sma_60":220.39,"sma_120":226.19},{"date":"2024-12-06","open":201.42,"high":203.29,"low":199.02,"close":202.63,"volume":1388128,"rsi_14":67.22,"sma_20":202.44,"sma_60":219.8,"sma_120":226.1},{"date":"2024-12-09","open":202.59,"high":209.96,"low":201.58,"close":206.44,"volume":1748959,"rsi_14":74.79,"sma_20":201.8,"sma_60":219.26,"sma_120":226.04},{"date":"2024-12-10","open":206.53,"high":210.02,"low":202.71,"close":203.2,"volume":1791750,"rsi_14":67.45,"sma_20":201.11,"sma_60":218.66,"sma_120":225.95},{"date":"2024-12-11","open":203.9,"high":205.36,"low":200.08,"close":201.07,"volume":1457936,"rsi_14":60.11,"sma_20":200.48,"sma_60":218.01,"sma_120":225.82},{"date":"2024-12-12","open":199.65,"high":202.32,"low":199.27,"close":200.37,"volume":1156280,"rsi_14":54.53,"sma_20":199.92,"sma_60":217.3,"sma_120":225.71},{"date":"2024-12-13","open":200.01,"high":200.94,"low":198.0,"close":199.06,"volume":1161543,"rsi_14":45.01,"sma_20":199.73,"sma_60":216.54,"sma_120":225.61},{"date":"2024-12-16","open":199.36,"high":200.6,"low":196.69,"close":197.09,"volume":1804812,"rsi_14":37.37,"sma_20":199.95,"sma_60":215.79,"sma_120":225.49},{"date":"2024-12-17","open":196.1,"high":201.0,"low":196.01,"close":196.64,"volume":1652327,"rsi_14":40.85,"sma_20":200.23,"sma_60":215.06,"sma_120":225.36},{"date":"2024-12-18","open":197.0,"high":198.78,"low":190.8,"close":190.97,"volume":1751102,"rsi_14":32.89,"sma_20":200.21,"sma_60":214.25,"sma_120":225.19},{"date":"2024-12-19","open":190.57,"high":193.2,"low":188.87,"close":191.52,"volume":2016340,"rsi_14":34.73,"sma_20":200.07,"sma_60":213.58,"sma_120":225.04},{"date":"2024-12-20","open":191.81,"high":200.14,"low":191.44,"close":197.27,"volume":3346312,"rsi_14":43.6,"sma_20":200.05,"sma_60":212.93,"sma_120":224.96},{"date":"2024-12-23","open":197.2,"high":199.44,"low":195.37,"close":199.11,"volume":1315044,"rsi_14":47.96,"sma_20":199.92,"sma_60":212.33,"sma_120":224.89},{"date":"2024-12-24","open":198.02,"high":200.12,"low":196.22,"close":199.99,"volume":398015,"rsi_14":45.36,"sma_20":199.72,"sma_60":211.72,"sma_120":224.83},{"date":"2024-12-26","open":198.44,"high":200.63,"low":198.17,"close":200.25,"volume":679986,"rsi_14":50.51,"sma_20":199.67,"sma_60":211.2,"sma_120":224.75},{"date":"2024-12-27","open":198.86,"high":201.43,"low":198.25,"close":199.39,"volume":503225,"rsi_14":44.49,"sma_20":199.57,"sma_60":210.66,"sma_120":224.64},{"date":"2024-12-30","open":197.05,"high":198.35,"low":194.63,"close":197.45,"volume":610687,"rsi_14":33.68,"sma_20":199.4,"sma_60":210.16,"sma_120":224.52},{"date":"2024-12-31","open":198.34,"high":199.27,"low":195.45,"close":196.51,"volume":718940,"rsi_14":36.75,"sma_20":199.13,"sma_60":209.6,"sma_120":224.33},{"date":"2025-01-02","open":198.82,"high":198.94,"low":194.28,"close":195.12,"volume":702848,"rsi_14":37.86,"sma_20":198.86,"sma_60":209.1,"sma_120":224.09},{"date":"2025-01-03","open":195.38,"high":198.15,"low":193.49,"close":197.39,"volume":849619,"rsi_14":44.29,"sma_20":198.57,"sma_60":208.61,"sma_120":223.85},{"date":"2025-01-06","open":198.64,"high":202.75,"low":197.97,"close":199.28,"volume":1462923,"rsi_14":50.41,"sma_20":198.54,"sma_60":208.12,"sma_120":223.57},{"date":"2025-01-07","open":200.4,"high":203.66,"low":200.01,"close":202.65,"volume":1127585,"rsi_14":59.91,"sma_20":198.54,"sma_60":207.66,"sma_120":223.34},{"date":"2025-01-08","open":204.24,"high":206.24,"low":198.34,"close":204.32,"volume":1056507,"rsi_14":63.11,"sma_20":198.43,"sma_60":207.24,"sma_120":223.17},{"date":"2025-01-10","open":202.71,"high":207.72,"low":201.75,"close":203.27,"volume":1633825,"rsi_14":74.94,"sma_20":198.44,"sma_60":206.75,"sma_120":222.99},{"date":"2025-01-13","open":204.0,"high":206.77,"low":202.73,"close":204.64,"volume":1085322,"rsi_14":75.75,"sma_20":198.61,"sma_60":206.27,"sma_120":222.65},{"date":"2025-01-14","open":198.98,"high":203.33,"low":195.96,"close":197.96,"volume":2138888,"rsi_14":51.31,"sma_20":198.49,"sma_60":205.69,"sma_120":222.31},{"date":"2025-01-15","open":198.81,"high":199.97,"low":194.32,"close":196.1,"volume":1711367,"rsi_14":44.31,"sma_20":198.35,"sma_60":205.06,"sma_120":221.96},{"date":"2025-01-16","open":195.42,"high":198.56,"low":194.06,"close":197.66,"volume":1208113,"rsi_14":45.7,"sma_20":198.37,"sma_60":204.41,"sma_120":221.67},{"date":"2025-01-17","open":198.42,"high":199.33,"low":196.82,"close":197.36,"volume":1253302,"rsi_14":44.68,"sma_20":198.41,"sma_60":203.84,"sma_120":221.31},{"date":"2025-01-21","open":199.79,"high":206.12,"low":198.0,"close":205.69,"volume":1590247,"rsi_14":59.1,"sma_20":199.15,"sma_60":203.47,"sma_120":221.05},{"date":"2025-01-22","open":205.51,"high":207.16,"low":202.71,"close":205.42,"volume":2233336,"rsi_14":62.09,"sma_20":199.84,"sma_60":203.09,"sma_120":220.72},{"date":"2025-01-23","open":207.15,"high":207.32,"low":200.55,"close":206.0,"volume":1256282,"rsi_14":64.56,"sma_20":200.28,"sma_60":202.99,"sma_120":220.38},{"date":"2025-01-24","open":206.23,"high":206.23,"low":203.92,"close":204.33,"volume":672988,"rsi_14":64.01,"sma_20":200.54,"sma_60":202.82,"sma_120":220.01},{"date":"2025-01-27","open":204.75,"high":207.78,"low":204.33,"close":207.0,"volume":1363118,"rsi_14":64.44,"sma_20":200.89,"sma_60":202.64,"sma_120":219.72},{"date":"2025-01-28","open":207.95,"high":208.64,"low":202.9,"close":203.43,"volume":1258392,"rsi_14":55.94,"sma_20":201.05,"sma_60":202.43,"sma_120":219.47},{"date":"2025-01-29","open":201.61,"high":202.34,"low":195.91,"close":198.07,"volume":1925320,"rsi_14":43.8,"sma_20":200.98,"sma_60":202.13,"sma_120":219.15},{"date":"2025-01-30","open":201.63,"high":202.89,"low":198.89,"close":201.78,"volume":2124611,"rsi_14":46.74,"sma_20":201.2,"sma_60":202.06,"sma_120":218.91},{"date":"2025-01-31","open":201.66,"high":204.1,"low":200.72,"close":201.36,"volume":1107845,"rsi_14":47.51,"sma_20":201.44,"sma_60":201.93,"sma_120":218.62},{"date":"2025-02-03","open":196.5,"high":200.9,"low":195.99,"close":199.11,"volume":1602686,"rsi_14":42.95,"sma_20":201.64,"sma_60":201.75,"sma_120":218.31},{"date":"2025-02-04","open":198.08,"high":201.7,"low":196.99,"close":200.04,"volume":1413703,"rsi_14":53.11,"sma_20":201.77,"sma_60":201.53,"sma_120":218.04},{"date":"2025-02-05","open":201.9,"high":206.31,"low":201.69,"close":205.44,"volume":1692116,"rsi_14":62.61,"sma_20":202.08,"sma_60":201.27,"sma_120":217.77},{"date":"2025-02-06","open":218.1,"high":220.0,"low":208.19,"close":209.96,"volume":1811907,"rsi_14":65.38,"sma_20":202.45,"sma_60":201.14,"sma_120":217.55},{"date":"2025-02-07","open":211.67,"high":211.67,"low":205.41,"close":208.14,"volume":1748702,"rsi_14":62.99,"sma_20":202.64,"sma_60":200.96,"sma_120":217.28},{"date":"2025-02-10","open":209.63,"high":210.0,"low":204.93,"close":206.97,"volume":1076164,"rsi_14":51.86,"sma_20":202.82,"sma_60":200.79,"sma_120":217.0},{"date":"2025-02-11","open":203.27,"high":203.52,"low":197.74,"close":200.89,"volume":1380704,"rsi_14":44.36,"sma_20":202.64,"sma_60":200.58,"sma_120":216.65},{"date":"2025-02-12","open":198.62,"high":199.79,"low":195.28,"close":197.82,"volume":1044006,"rsi_14":40.41,"sma_20":202.63,"sma_60":200.35,"sma_120":216.24},{"date":"2025-02-13","open":197.91,"high":198.08,"low":195.29,"close":196.05,"volume":905690,"rsi_14":40.31,"sma_20":202.63,"sma_60":200.23,"sma_120":215.82},{"date":"2025-02-14","open":198.26,"high":200.28,"low":193.31,"close":193.44,"volume":1527629,"rsi_14":34.11,"sma_20":202.42,"sma_60":200.25,"sma_120":215.39},{"date":"2025-02-18","open":193.09,"high":196.08,"low":192.1,"close":193.15,"volume":1539803,"rsi_14":36.95,"sma_20":202.2,"sma_60":200.28,"sma_120":214.92},{"date":"2025-02-19","open":193.77,"high":198.62,"low":193.77,"close":196.51,"volume":1702964,"rsi_14":47.91,"sma_20":201.75,"sma_60":200.37,"sma_120":214.5},{"date":"2025-02-20","open":197.0,"high":198.9,"low":193.83,"close":194.01,"volume":1081194,"rsi_14":39.26,"sma_20":201.18,"sma_60":200.36,"sma_120":214.04},{"date":"2025-02-21","open":193.62,"high":195.51,"low":190.76,"close":191.04,"volume":1550413,"rsi_14":36.68,"sma_20":200.43,"sma_60":200.25,"sma_120":213.57},{"date":"2025-02-24","open":192.29,"high":195.49,"low":191.11,"close":194.75,"volume":1857069,"rsi_14":44.58,"sma_20":199.95,"sma_60":200.14,"sma_120":213.1},{"date":"2025-02-25","open":195.69,"high":195.69,"low":190.24,"close":190.97,"volume":2174306,"rsi_14":39.47,"sma_20":199.15,"sma_60":199.92,"sma_120":212.6},{"date":"2025-02-26","open":191.11,"high":193.02,"low":189.08,"close":190.95,"volume":1345705,"rsi_14":30.77,"sma_20":198.52,"sma_60":199.75,"sma_120":212.12},{"date":"2025-02-27","open":189.48,"high":190.54,"low":184.66,"close":186.5,"volume":1405309,"rsi_14":18.8,"sma_20":197.94,"sma_60":199.5,"sma_120":211.6},{"date":"2025-02-28","open":187.91,"high":189.0,"low":185.96,"close":188.8,"volume":1741161,"rsi_14":24.61,"sma_20":197.3,"sma_60":199.3,"sma_120":211.1},{"date":"2025-03-03","open":187.72,"high":189.16,"low":184.06,"close":184.85,"volume":1421324,"rsi_14":22.93,"sma_20":196.47,"sma_60":199.01,"sma_120":210.62},{"date":"2025-03-04","open":184.73,"high":185.59,"low":179.28,"close":183.57,"volume":1649539,"rsi_14":25.98,"sma_20":195.69,"sma_60":198.73,"sma_120":210.14},{"date":"2025-03-05","open":183.05,"high":186.15,"low":181.55,"close":185.85,"volume":1050048,"rsi_14":33.03,"sma_20":194.98,"sma_60":198.44,"sma_120":209.73},{"date":"2025-03-06","open":184.88,"high":188.9,"low":183.67,"close":185.47,"volume":1215606,"rsi_14":34.39,"sma_20":193.98,"sma_60":198.2,"sma_120":209.3},{"date":"2025-03-07","open":184.28,"high":191.83,"low":183.46,"close":191.63,"volume":1971826,"rsi_14":47.58,"sma_20":193.07,"sma_60":198.02,"sma_120":208.91},{"date":"2025-03-10","open":189.12,"high":193.01,"low":188.53,"close":188.78,"volume":1890206,"rsi_14":44.54,"sma_20":192.1,"sma_60":197.72,"sma_120":208.49},{"date":"2025-03-11","open":188.39,"high":189.1,"low":180.67,"close":183.48,"volume":1671942,"rsi_14":34.46,"sma_20":190.93,"sma_60":197.39,"sma_120":208.03},{"date":"2025-03-12","open":185.07,"high":186.89,"low":182.97,"close":185.42,"volume":1531765,"rsi_14":39.62,"sma_20":190.15,"sma_60":197.13,"sma_120":207.57},{"date":"2025-03-13","open":185.46,"high":185.46,"low":180.11,"close":181.43,"volume":1289091,"rsi_14":38.66,"sma_20":189.33,"sma_60":196.82,"sma_120":207.06},{"date":"2025-03-14","open":183.12,"high":185.53,"low":182.03,"close":185.19,"volume":1100338,"rsi_14":38.74,"sma_20":188.79,"sma_60":196.59,"sma_120":206.57},{"date":"2025-03-17","open":184.93,"high":186.54,"low":183.59,"close":184.9,"volume":1368354,"rsi_14":42.21,"sma_20":188.36,"sma_60":196.38,"sma_120":206.09},{"date":"2025-03-18","open":185.3,"high":188.71,"low":182.92,"close":188.54,"volume":1344794,"rsi_14":47.17,"sma_20":188.13,"sma_60":196.25,"sma_120":205.65},{"date":"2025-03-19","open":189.92,"high":189.92,"low":185.61,"close":186.94,"volume":1008398,"rsi_14":50.55,"sma_20":187.65,"sma_60":196.18,"sma_120":205.21},{"date":"2025-03-20","open":185.88,"high":186.9,"low":183.04,"close":184.26,"volume":1344524,"rsi_14":44.34,"sma_20":187.17,"sma_60":196.06,"sma_120":204.82},{"date":"2025-03-21","open":182.85,"high":186.07,"low":180.0,"close":185.89,"volume":3242789,"rsi_14":51.38,"sma_20":186.91,"sma_60":195.87,"sma_120":204.4},{"date":"2025-03-24","open":187.07,"high":188.39,"low":184.72,"close":186.11,"volume":1477631,"rsi_14":53.46,"sma_20":186.48,"sma_60":195.65,"sma_120":203.99},{"date":"2025-03-25","open":187.04,"high":187.06,"low":179.63,"close":181.39,"volume":1566034,"rsi_14":44.31,"sma_20":186.0,"sma_60":195.34,"sma_120":203.53},{"date":"2025-03-26","open":180.27,"high":181.25,"low":179.12,"close":180.02,"volume":1316687,"rsi_14":43.21,"sma_20":185.45,"sma_60":195.01,"sma_120":203.1},{"date":"2025-03-27","open":179.63,"high":180.71,"low":176.74,"close":179.36,"volume":1394207,"rsi_14":32.29,"sma_20":185.09,"sma_60":194.67,"sma_120":202.67},{"date":"2025-03-28","open":178.99,"high":178.99,"low":176.03,"close":177.39,"volume":1583153,"rsi_14":33.14,"sma_20":184.52,"sma_60":194.34,"sma_120":202.25},{"date":"2025-03-31","open":176.72,"high":177.86,"low":169.37,"close":176.3,"volume":2234728,"rsi_14":37.86,"sma_20":184.1,"sma_60":194.0,"sma_120":201.8},{"date":"2025-04-01","open":176.92,"high":177.65,"low":170.66,"close":171.24,"volume":1226508,"rsi_14":28.3,"sma_20":183.48,"sma_60":193.6,"sma_120":201.35},{"date":"2025-04-02","open":169.69,"high":174.61,"low":169.11,"close":174.37,"volume":1499426,"rsi_14":38.91,"sma_20":182.91,"sma_60":193.22,"sma_120":200.92},{"date":"2025-04-03","open":172.44,"high":173.89,"low":166.11,"close":167.69,"volume":2170733,"rsi_14":24.81,"sma_20":182.02,"sma_60":192.69,"sma_120":200.41},{"date":"2025-04-04","open":163.75,"high":164.47,"low":154.35,"close":154.73,"volume":2558182,"rsi_14":18.18,"sma_20":180.17,"sma_60":191.9,"sma_120":199.78},{"date":"2025-04-07","open":149.86,"high":160.33,"low":146.06,"close":153.01,"volume":3736472,"rsi_14":10.95,"sma_20":178.38,"sma_60":191.04,"sma_120":199.14},{"date":"2025-04-08","open":157.91,"high":159.03,"low":142.57,"close":144.49,"volume":2697762,"rsi_14":9.5,"sma_20":176.43,"sma_60":190.06,"sma_120":198.4},{"date":"2025-04-09","open":140.91,"high":157.68,"low":135.97,"close":157.02,"volume":6397453,"rsi_14":28.12,"sma_20":175.01,"sma_60":189.27,"sma_120":197.77},{"date":"2025-04-10","open":152.0,"high":152.96,"low":140.33,"close":143.22,"volume":3283511,"rsi_14":21.34,"sma_20":173.1,"sma_60":188.35,"sma_120":197.02},{"date":"2025-04-11","open":144.89,"high":146.91,"low":140.64,"close":145.55,"volume":2601636,"rsi_14":23.5,"sma_20":171.12,"sma_60":187.51,"sma_120":196.29},{"date":"2025-04-14","open":149.28,"high":151.8,"low":146.8,"close":150.92,"volume":2446448,"rsi_14":30.26,"sma_20":169.42,"sma_60":186.73,"sma_120":195.57},{"date":"2025-04-15","open":150.22,"high":152.48,"low":148.38,"close":149.15,"volume":1282095,"rsi_14":30.11,"sma_20":167.45,"sma_60":185.93,"sma_120":194.89},{"date":"2025-04-16","open":149.09,"high":151.49,"low":147.52,"close":148.44,"volume":1322238,"rsi_14":30.09,"sma_20":165.53,"sma_60":184.98,"sma_120":194.22},{"date":"2025-04-17","open":149.33,"high":149.33,"low":143.5,"close":143.91,"volume":3302598,"rsi_14":29.13,"sma_20":163.51,"sma_60":183.95,"sma_120":193.52},{"date":"2025-04-21","open":142.24,"high":142.41,"low":137.49,"close":141.22,"volume":1967486,"rsi_14":28.56,"sma_20":161.28,"sma_60":182.87,"sma_120":192.93},{"date":"2025-04-22","open":142.83,"high":143.85,"low":137.79,"close":143.61,"volume":1734183,"rsi_14":32.54,"sma_20":159.15,"sma_60":181.86,"sma_120":192.34},{"date":"2025-04-23","open":149.17,"high":154.17,"low":146.13,"close":147.06,"volume":2294958,"rsi_14":32.81,"sma_20":157.43,"sma_60":180.86,"sma_120":191.75},{"date":"2025-04-24","open":147.59,"high":150.74,"low":146.21,"close":150.68,"volume":1457650,"rsi_14":38.87,"sma_20":155.97,"sma_60":179.98,"sma_120":191.2},{"date":"2025-04-25","open":147.07,"high":150.86,"low":145.89,"close":150.28,"volume":1333064,"rsi_14":46.51,"sma_20":154.51,"sma_60":179.18,"sma_120":190.66},{"date":"2025-04-28","open":151.31,"high":152.42,"low":148.48,"close":150.13,"volume":1458360,"rsi_14":47.69,"sma_20":153.15,"sma_60":178.32,"sma_120":190.19},{"date":"2025-04-29","open":150.6,"high":153.98,"low":149.11,"close":153.45,"volume":1269262,"rsi_14":57.85,"sma_20":152.01,"sma_60":177.52,"sma_120":189.73},{"date":"2025-04-30","open":152.69,"high":155.34,"low":151.0,"close":155.07,"volume":2232519,"rsi_14":47.89,"sma_20":151.2,"sma_60":176.79,"sma_120":189.27},{"date":"2025-05-01","open":154.86,"high":155.0,"low":148.05,"close":151.1,"volume":1841714,"rsi_14":60.85,"sma_20":150.04,"sma_60":175.97,"sma_120":188.75},{"date":"2025-05-02","open":154.85,"high":156.31,"low":152.41,"close":153.48,"volume":1697045,"rsi_14":60.9,"sma_20":149.33,"sma_60":175.11,"sma_120":188.19},{"date":"2025-05-05","open":151.81,"high":154.43,"low":151.18,"close":152.3,"volume":2024297,"rsi_14":52.14,"sma_20":149.2,"sma_60":174.15,"sma_120":187.64},{"date":"2025-05-06","open":149.83,"high":153.31,"low":143.64,"close":146.2,"volume":2920261,"rsi_14":45.96,"sma_20":148.86,"sma_60":173.12,"sma_120":187.04},{"date":"2025-05-07","open":149.6,"high":153.69,"low":146.72,"close":153.3,"volume":2879578,"rsi_14":55.66,"sma_20":149.3,"sma_60":172.22,"sma_120":186.5},{"date":"2025-05-08","open":155.2,"high":156.5,"low":151.0,"close":153.29,"volume":2667928,"rsi_14":62.22,"sma_20":149.12,"sma_60":171.43,"sma_120":186.0},{"date":"2025-05-09","open":153.69,"high":154.99,"low":148.74,"close":148.99,"volume":1677256,"rsi_14":59.71,"sma_20":149.41,"sma_60":170.61,"sma_120":185.48},{"date":"2025-05-12","open":152.88,"high":156.53,"low":151.5,"close":156.13,"volume":5398673,"rsi_14":63.99,"sma_20":149.94,"sma_60":169.95,"sma_120":185.09},{"date":"2025-05-13","open":155.0,"high":155.95,"low":150.61,"close":150.68,"volume":2499704,"rsi_14":53.87,"sma_20":149.92,"sma_60":169.24,"sma_120":184.74},{"date":"2025-05-14","open":150.68,"high":151.97,"low":141.67,"close":141.82,"volume":2739503,"rsi_14":41.48,"sma_20":149.56,"sma_60":168.38,"sma_120":184.33},{"date":"2025-05-15","open":140.83,"high":141.66,"low":137.34,"close":140.43,"volume":2595892,"rsi_14":40.7,"sma_20":149.16,"sma_60":167.45,"sma_120":183.91},{"date":"2025-05-16","open":140.89,"high":143.75,"low":138.0,"close":142.82,"volume":2227301,"rsi_14":43.38,"sma_20":149.1,"sma_60":166.59,"sma_120":183.48},{"date":"2025-05-19","open":140.09,"high":143.57,"low":139.12,"close":143.54,"volume":3088264,"rsi_14":40.58,"sma_20":149.22,"sma_60":165.8,"sma_120":183.03},{"date":"2025-05-20","open":143.56,"high":145.77,"low":142.87,"close":144.95,"volume":4613530,"rsi_14":40.34,"sma_20":149.28,"sma_60":164.97,"sma_120":182.55},{"date":"2025-05-21","open":142.93,"high":144.73,"low":137.26,"close":137.29,"volume":2870745,"rsi_14":37.69,"sma_20":148.8,"sma_60":164.08,"sma_120":182.0},{"date":"2025-05-22","open":136.41,"high":138.46,"low":135.39,"close":138.04,"volume":3036024,"rsi_14":35.82,"sma_20":148.16,"sma_60":163.19,"sma_120":181.47},{"date":"2025-05-23","open":135.96,"high":137.88,"low":134.65,"close":137.0,"volume":2248710,"rsi_14":35.92,"sma_20":147.5,"sma_60":162.37,"sma_120":180.93},{"date":"2025-05-27","open":139.84,"high":141.95,"low":139.55,"close":140.54,"volume":2960055,"rsi_14":44.53,"sma_20":147.02,"sma_60":161.57,"sma_120":180.43},{"date":"2025-05-28","open":140.1,"high":140.86,"low":138.2,"close":138.78,"volume":1601591,"rsi_14":34.36,"sma_20":146.29,"sma_60":160.8,"sma_120":179.91},{"date":"2025-05-29","open":140.59,"high":141.67,"low":137.75,"close":141.02,"volume":2250155,"rsi_14":37.39,"sma_20":145.58,"sma_60":160.09,"sma_120":179.41},{"date":"2025-05-30","open":140.2,"high":141.33,"low":137.33,"close":140.33,"volume":2874687,"rsi_14":40.39,"sma_20":145.05,"sma_60":159.33,"sma_120":178.89},{"date":"2025-06-02","open":139.14,"high":139.66,"low":136.43,"close":139.1,"volume":1536989,"rsi_14":28.24,"sma_20":144.33,"sma_60":158.56,"sma_120":178.38},{"date":"2025-06-03","open":138.51,"high":143.39,"low":136.41,"close":142.78,"volume":3270021,"rsi_14":39.43,"sma_20":143.85,"sma_60":157.74,"sma_120":177.88},{"date":"2025-06-04","open":144.04,"high":149.0,"low":143.0,"close":147.9,"volume":2684614,"rsi_14":59.04,"sma_20":143.94,"sma_60":157.06,"sma_120":177.39},{"date":"2025-06-05","open":148.86,"high":149.86,"low":146.44,"close":147.37,"volume":3359217,"rsi_14":60.59,"sma_20":143.64,"sma_60":156.46,"sma_120":176.93},{"date":"2025-06-06","open":148.22,"high":152.34,"low":147.62,"close":152.32,"volume":2750098,"rsi_14":63.45,"sma_20":143.59,"sma_60":155.91,"sma_120":176.52},{"date":"2025-06-09","open":154.26,"high":154.83,"low":151.58,"close":154.15,"volume":2410414,"rsi_14":64.56,"sma_20":143.85,"sma_60":155.45,"sma_120":176.14},{"date":"2025-06-10","open":154.51,"high":160.63,"low":153.93,"close":159.77,"volume":2845140,"rsi_14":68.23,"sma_20":144.03,"sma_60":155.03,"sma_120":175.81},{"date":"2025-06-11","open":160.05,"high":163.79,"low":158.05,"close":158.83,"volume":2739962,"rsi_14":81.75,"sma_20":144.44,"sma_60":154.59,"sma_120":175.49},{"date":"2025-06-12","open":158.0,"high":160.23,"low":157.26,"close":159.13,"volume":1584575,"rsi_14":81.51,"sma_20":145.3,"sma_60":154.1,"sma_120":175.18},{"date":"2025-06-13","open":156.06,"high":158.98,"low":156.06,"close":156.89,"volume":1473885,"rsi_14":78.68,"sma_20":146.13,"sma_60":153.6,"sma_120":174.89},{"date":"2025-06-16","open":157.48,"high":159.85,"low":155.2,"close":159.25,"volume":1643862,"rsi_14":77.93,"sma_20":146.95,"sma_60":153.19,"sma_120":174.62},{"date":"2025-06-17","open":157.45,"high":158.99,"low":153.23,"close":154.1,"volume":2631082,"rsi_14":70.77,"sma_20":147.48,"sma_60":152.66,"sma_120":174.26},{"date":"2025-06-18","open":155.01,"high":156.01,"low":153.89,"close":154.61,"volume":1667193,"rsi_14":69.33,"sma_20":147.96,"sma_60":152.13,"sma_120":173.89},{"date":"2025-06-20","open":155.6,"high":156.91,"low":153.82,"close":154.73,"volume":2905654,"rsi_14":70.82,"sma_20":148.83,"sma_60":151.69,"sma_120":173.52},{"date":"2025-06-23","open":153.27,"high":157.07,"low":153.01,"close":155.17,"volume":4537384,"rsi_14":73.78,"sma_20":149.69,"sma_60":151.27,"sma_120":173.14},{"date":"2025-06-24","open":156.59,"high":158.93,"low":155.61,"close":158.58,"volume":1606759,"rsi_14":73.57,"sma_20":150.77,"sma_60":150.93,"sma_120":172.8},{"date":"2025-06-25","open":157.84,"high":159.62,"low":156.13,"close":158.71,"volume":2093330,"rsi_14":68.94,"sma_20":151.68,"sma_60":150.62,"sma_120":172.48},{"date":"2025-06-26","open":159.94,"high":160.22,"low":156.49,"close":158.16,"volume":2551725,"rsi_14":68.9,"sma_20":152.64,"sma_60":150.31,"sma_120":172.16},{"date":"2025-06-27","open":158.86,"high":159.58,"low":156.01,"close":157.47,"volume":2309431,"rsi_14":60.6,"sma_20":153.47,"sma_60":150.08,"sma_120":171.84},{"date":"2025-06-30","open":157.87,"high":158.99,"low":155.15,"close":157.59,"volume":2920642,"rsi_14":57.62,"sma_20":154.33,"sma_60":149.8,"sma_120":171.51},{"date":"2025-07-01","open":157.31,"high":167.32,"low":156.01,"close":162.61,"volume":1497761,"rsi_14":56.46,"sma_20":155.51,"sma_60":149.72,"sma_120":171.21},{"date":"2025-07-02","open":163.15,"high":164.91,"low":161.72,"close":164.65,"volume":1277983,"rsi_14":62.61,"sma_20":156.6,"sma_60":149.89,"sma_120":170.89},{"date":"2025-07-03","open":165.1,"high":166.91,"low":164.24,"close":164.24,"volume":674106,"rsi_14":61.02,"sma_20":157.42,"sma_60":150.07,"sma_120":170.56},{"date":"2025-07-07","open":163.25,"high":164.99,"low":160.87,"close":162.45,"volume":1489122,"rsi_14":62.23,"sma_20":158.17,"sma_60":150.37,"sma_120":170.22},{"date":"2025-07-08","open":163.17,"high":168.47,"low":162.71,"close":164.47,"volume":1987723,"rsi_14":61.65,"sma_20":158.78,"sma_60":150.5,"sma_120":169.88},{"date":"2025-07-09","open":165.88,"high":166.74,"low":160.28,"close":162.02,"volume":1289745,"rsi_14":70.1,"sma_20":159.17,"sma_60":150.81,"sma_120":169.58},{"date":"2025-07-10","open":162.83,"high":168.97,"low":162.28,"close":165.53,"volume":1612124,"rsi_14":74.05,"sma_20":159.46,"sma_60":151.14,"sma_120":169.33},{"date":"2025-07-11","open":163.54,"high":164.89,"low":161.36,"close":162.8,"volume":1156699,"rsi_14":65.94,"sma_20":159.66,"sma_60":151.34,"sma_120":169.04},{"date":"2025-07-14","open":161.45,"high":162.85,"low":159.46,"close":160.13,"volume":1364956,"rsi_14":59.01,"sma_20":159.71,"sma_60":151.52,"sma_120":168.73},{"date":"2025-07-15","open":161.51,"high":162.24,"low":157.59,"close":157.68,"volume":2406158,"rsi_14":48.31,"sma_20":159.75,"sma_60":151.68,"sma_120":168.33},{"date":"2025-07-16","open":158.33,"high":159.8,"low":156.16,"close":158.64,"volume":1498303,"rsi_14":49.87,"sma_20":159.72,"sma_60":151.92,"sma_120":167.94},{"date":"2025-07-17","open":158.32,"high":163.83,"low":157.78,"close":163.25,"volume":2194885,"rsi_14":58.09,"sma_20":160.17,"sma_60":152.29,"sma_120":167.58},{"date":"2025-07-18","open":164.21,"high":164.68,"low":159.2,"close":160.63,"volume":2312799,"rsi_14":54.73,"sma_20":160.48,"sma_60":152.57,"sma_120":167.22},{"date":"2025-07-21","open":160.97,"high":161.7,"low":158.66,"close":158.96,"volume":2338000,"rsi_14":51.96,"sma_20":160.69,"sma_60":152.77,"sma_120":166.82},{"date":"2025-07-22","open":171.33,"high":190.13,"low":170.16,"close":187.38,"volume":6857001,"rsi_14":71.23,"sma_20":162.3,"sma_60":153.38,"sma_120":166.68},{"date":"2025-07-23","open":191.27,"high":194.88,"low":186.32,"close":194.24,"volume":5027916,"rsi_14":73.42,"sma_20":164.08,"sma_60":154.12,"sma_120":166.65},{"date":"2025-07-24","open":197.1,"high":206.78,"low":196.3,"close":200.82,"volume":5460128,"rsi_14":76.38,"sma_20":166.19,"sma_60":154.96,"sma_120":166.64},{"date":"2025-07-25","open":201.04,"high":201.04,"low":195.32,"close":199.17,"volume":2138936,"rsi_14":76.53,"sma_20":168.24,"sma_60":155.72,"sma_120":166.62},{"date":"2025-07-28","open":198.68,"high":201.21,"low":196.85,"close":197.76,"volume":1966386,"rsi_14":74.27,"sma_20":170.25,"sma_60":156.43,"sma_120":166.61},{"date":"2025-07-29","open":197.76,"high":198.04,"low":192.17,"close":194.55,"volume":2158748,"rsi_14":73.45,"sma_20":172.1,"sma_60":157.16,"sma_120":166.57},{"date":"2025-07-30","open":194.8,"high":195.7,"low":189.67,"close":191.54,"volume":1277957,"rsi_14":68.89,"sma_20":173.55,"sma_60":157.79,"sma_120":166.45},{"date":"2025-07-31","open":188.93,"high":191.0,"low":184.91,"close":185.86,"volume":1887359,"rsi_14":66.06,"sma_20":174.61,"sma_60":158.35,"sma_120":166.25},{"date":"2025-08-01","open":183.27,"high":184.0,"low":178.92,"close":182.45,"volume":1644135,"rsi_14":65.38,"sma_20":175.52,"sma_60":158.96,"sma_120":166.04},{"date":"2025-08-04","open":181.62,"high":184.62,"low":180.23,"close":182.75,"volume":1100463,"rsi_14":67.81,"sma_20":176.53,"sma_60":159.45,"sma_120":165.83},{"date":"2025-08-05","open":183.01,"high":184.13,"low":180.47,"close":183.93,"volume":2522883,"rsi_14":67.91,"sma_20":177.5,"sma_60":159.96,"sma_120":165.69},{"date":"2025-08-06","open":183.79,"high":183.79,"low":176.47,"close":177.49,"volume":1663471,"rsi_14":59.83,"sma_20":178.28,"sma_60":160.43,"sma_120":165.52},{"date":"2025-08-07","open":179.83,"high":180.95,"low":176.72,"close":178.95,"volume":1031425,"rsi_14":62.85,"sma_20":178.95,"sma_60":160.81,"sma_120":165.38},{"date":"2025-08-08","open":178.84,"high":180.4,"low":177.9,"close":179.86,"volume":877748,"rsi_14":64.82,"sma_20":179.8,"sma_60":161.3,"sma_120":165.27},{"date":"2025-08-11","open":180.06,"high":181.66,"low":179.1,"close":180.09,"volume":1072900,"rsi_14":41.39,"sma_20":180.8,"sma_60":161.94,"sma_120":165.16},{"date":"2025-08-12","open":180.5,"high":186.57,"low":179.59,"close":185.91,"volume":1488030,"rsi_14":39.91,"sma_20":182.21,"sma_60":162.7,"sma_120":165.07},{"date":"2025-08-13","open":186.78,"high":190.81,"low":186.53,"close":190.23,"volume":1564821,"rsi_14":36.43,"sma_20":183.79,"sma_60":163.49,"sma_120":165.04},{"date":"2025-08-14","open":187.81,"high":189.98,"low":186.76,"close":189.4,"volume":946620,"rsi_14":37.22,"sma_20":185.1,"sma_60":164.25,"sma_120":165.03},{"date":"2025-08-15","open":191.06,"high":192.32,"low":190.08,"close":191.09,"volume":950700,"rsi_14":41.34,"sma_20":186.62,"sma_60":165.02,"sma_120":165.0},{"date":"2025-08-18","open":191.73,"high":193.59,"low":190.32,"close":192.54,"volume":1341039,"rsi_14":47.26,"sma_20":188.3,"sma_60":165.94,"sma_120":165.01},{"date":"2025-08-19","open":192.54,"high":196.22,"low":191.74,"close":192.35,"volume":1266793,"rsi_14":51.19,"sma_20":188.55,"sma_60":166.84,"sma_120":165.02},{"date":"2025-08-20","open":191.92,"high":193.31,"low":190.46,"close":192.04,"volume":860784,"rsi_14":60.83,"sma_20":188.44,"sma_60":167.76,"sma_120":165.07},{"date":"2025-08-21","open":190.77,"high":190.79,"low":185.11,"close":185.39,"volume":1064244,"rsi_14":54.63,"sma_20":187.67,"sma_60":168.51,"sma_120":165.04},{"date":"2025-08-22","open":187.25,"high":193.23,"low":186.01,"close":191.15,"volume":1619419,"rsi_14":61.28,"sma_20":187.27,"sma_60":169.38,"sma_120":165.09},{"date":"2025-08-25","open":190.83,"high":190.83,"low":187.01,"close":188.02,"volume":1056134,"rsi_14":55.22,"sma_20":186.78,"sma_60":170.17,"sma_120":165.13},{"date":"2025-08-26","open":188.21,"high":189.67,"low":186.52,"close":187.76,"volume":1505905,"rsi_14":65.56,"sma_20":186.44,"sma_60":170.96,"sma_120":165.14},{"date":"2025-08-27","open":186.87,"high":188.98,"low":185.38,"close":188.8,"volume":1014446,"rsi_14":65.11,"sma_20":186.3,"sma_60":171.78,"sma_120":165.17},{"date":"2025-08-28","open":188.53,"high":189.42,"low":186.1,"close":188.73,"volume":1161571,"rsi_14":63.97,"sma_20":186.45,"sma_60":172.55,"sma_120":165.15},{"date":"2025-08-29","open":188.0,"high":192.13,"low":188.0,"close":190.81,"volume":1089394,"rsi_14":65.95,"sma_20":186.86,"sma_60":173.27,"sma_120":165.16},{"date":"2025-09-02","open":189.28,"high":189.47,"low":183.47,"close":183.74,"volume":1258900,"rsi_14":46.89,"sma_20":186.91,"sma_60":173.87,"sma_120":165.17},{"date":"2025-09-03","open":183.35,"high":185.34,"low":181.44,"close":184.62,"volume":1190803,"rsi_14":41.07,"sma_20":186.95,"sma_60":174.41,"sma_120":165.16},{"date":"2025-09-04","open":183.46,"high":184.71,"low":177.82,"close":184.08,"volume":1240386,"rsi_14":41.45,"sma_20":187.28,"sma_60":174.91,"sma_120":165.18},{"date":"2025-09-05","open":184.4,"high":188.68,"low":184.3,"close":187.68,"volume":1263215,"rsi_14":44.84,"sma_20":187.71,"sma_60":175.37,"sma_120":165.2},{"date":"2025-09-08","open":185.65,"high":189.0,"low":183.7,"close":187.68,"volume":1329347,"rsi_14":42.31,"sma_20":188.11,"sma_60":175.86,"sma_120":165.22},{"date":"2025-09-09","open":191.34,"high":191.85,"low":187.98,"close":189.64,"volume":1201446,"rsi_14":45.94,"sma_20":188.58,"sma_60":176.36,"sma_120":165.23},{"date":"2025-09-10","open":189.26,"high":190.9,"low":183.1,"close":183.87,"volume":1087980,"rsi_14":39.47,"sma_20":188.48,"sma_60":176.81,"sma_120":165.21},{"date":"2025-09-11","open":184.61,"high":190.69,"low":184.61,"close":190.69,"volume":1378609,"rsi_14":56.8,"sma_20":188.5,"sma_60":177.34,"sma_120":165.26},{"date":"2025-09-12","open":188.38,"high":190.28,"low":186.47,"close":187.22,"volume":946284,"rsi_14":44.64,"sma_20":188.39,"sma_60":177.89,"sma_120":165.27},{"date":"2025-09-15","open":187.4,"high":189.27,"low":185.48,"close":185.97,"volume":1195188,"rsi_14":47.06,"sma_20":188.14,"sma_60":178.41,"sma_120":165.27},{"date":"2025-09-16","open":186.16,"high":188.29,"low":184.75,"close":186.81,"volume":1005536,"rsi_14":48.66,"sma_20":187.85,"sma_60":178.95,"sma_120":165.32},{"date":"2025-09-17","open":186.95,"high":191.71,"low":185.49,"close":186.69,"volume":955436,"rsi_14":46.94,"sma_20":187.57,"sma_60":179.47,"sma_120":165.37},{"date":"2025-09-18","open":188.01,"high":190.76,"low":186.97,"close":190.2,"volume":988588,"rsi_14":51.94,"sma_20":187.48,"sma_60":180.0,"sma_120":165.46},{"date":"2025-09-19","open":190.0,"high":190.77,"low":187.17,"close":187.22,"volume":2104123,"rsi_14":45.37,"sma_20":187.57,"sma_60":180.47,"sma_120":165.55},{"date":"2025-09-22","open":186.19,"high":189.29,"low":185.56,"close":187.83,"volume":865200,"rsi_14":56.32,"sma_20":187.4,"sma_60":180.97,"sma_120":165.64},{"date":"2025-09-23","open":187.19,"high":189.62,"low":185.96,"close":186.45,"volume":1072335,"rsi_14":52.79,"sma_20":187.32,"sma_60":181.45,"sma_120":165.77},{"date":"2025-09-24","open":186.28,"high":187.77,"low":180.55,"close":181.24,"volume":954234,"rsi_14":46.22,"sma_20":187.0,"sma_60":181.85,"sma_120":165.83},{"date":"2025-09-25","open":179.53,"high":179.93,"low":176.16,"close":176.69,"volume":1199723,"rsi_14":35.72,"sma_20":186.39,"sma_60":182.08,"sma_120":165.9},{"date":"2025-09-26","open":177.36,"high":179.74,"low":176.64,"close":179.56,"volume":926819,"rsi_14":40.18,"sma_20":185.93,"sma_60":182.33,"sma_120":166.11},{"date":"2025-09-29","open":180.94,"high":181.73,"low":177.08,"close":180.72,"volume":858173,"rsi_14":39.0,"sma_20":185.43,"sma_60":182.6,"sma_120":166.34},{"date":"2025-09-30","open":182.06,"high":190.83,"low":179.2,"close":189.94,"volume":1607193,"rsi_14":56.9,"sma_20":185.74,"sma_60":183.06,"sma_120":166.72},{"date":"2025-10-01","open":190.26,"high":204.25,"low":190.26,"close":203.79,"volume":2577762,"rsi_14":62.84,"sma_20":186.7,"sma_60":183.72,"sma_120":167.11},{"date":"2025-10-02","open":202.71,"high":207.38,"low":200.84,"close":204.34,"volume":2387176,"rsi_14":67.8,"sma_20":187.71,"sma_60":184.42,"sma_120":167.62},{"date":"2025-10-03","open":204.95,"high":209.48,"low":204.11,"close":206.63,"volume":1727801,"rsi_14":71.02,"sma_20":188.66,"sma_60":185.11,"sma_120":168.12},{"date":"2025-10-06","open":206.91,"high":207.91,"low":203.98,"close":205.02,"volume":1363501,"rsi_14":68.24,"sma_20":189.53,"sma_60":185.81,"sma_120":168.58},{"date":"2025-10-07","open":205.71,"high":208.0,"low":200.23,"close":200.86,"volume":1183820,"rsi_14":63.13,"sma_20":190.09,"sma_60":186.49,"sma_120":169.01},{"date":"2025-10-08","open":200.0,"high":201.8,"low":197.62,"close":200.6,"volume":1073652,"rsi_14":60.26,"sma_20":190.92,"sma_60":187.21,"sma_120":169.44},{"date":"2025-10-09","open":203.09,"high":205.32,"low":201.06,"close":203.0,"volume":1159269,"rsi_14":65.74,"sma_20":191.54,"sma_60":187.94,"sma_120":169.93},{"date":"2025-10-10","open":203.37,"high":204.63,"low":197.75,"close":198.17,"volume":1989622,"rsi_14":59.51,"sma_20":192.09,"sma_60":188.53,"sma_120":170.41},{"date":"2025-10-13","open":198.64,"high":206.2,"low":198.64,"close":203.77,"volume":1487561,"rsi_14":64.79,"sma_20":192.98,"sma_60":189.25,"sma_120":170.91},{"date":"2025-10-14","open":202.1,"high":207.04,"low":200.03,"close":204.76,"volume":1427202,"rsi_14":71.64,"sma_20":193.87,"sma_60":190.01,"sma_120":171.39},{"date":"2025-10-15","open":204.81,"high":206.81,"low":201.65,"close":203.12,"volume":1359279,"rsi_14":75.7,"sma_20":194.7,"sma_60":190.27,"sma_120":171.83},{"date":"2025-10-16","open":204.97,"high":208.18,"low":203.21,"close":205.75,"volume":1986956,"rsi_14":75.58,"sma_20":195.47,"sma_60":190.46,"sma_120":172.29},{"date":"2025-10-17","open":205.49,"high":206.13,"low":202.01,"close":204.55,"volume":1496876,"rsi_14":73.26,"sma_20":196.34,"sma_60":190.53,"sma_120":172.74},{"date":"2025-10-20","open":206.32,"high":212.47,"low":205.01,"close":212.05,"volume":1671920,"rsi_14":72.33,"sma_20":197.55,"sma_60":190.74,"sma_120":173.23},{"date":"2025-10-21","open":214.64,"high":219.93,"low":212.5,"close":218.67,"volume":2708330,"rsi_14":67.6,"sma_20":199.16,"sma_60":191.09,"sma_120":173.76},{"date":"2025-10-22","open":218.54,"high":222.0,"low":215.85,"close":217.86,"volume":1658193,"rsi_14":65.89,"sma_20":200.99,"sma_60":191.48,"sma_120":174.32},{"date":"2025-10-23","open":222.0,"high":225.0,"low":216.97,"close":219.91,"volume":2027101,"rsi_14":65.7,"sma_20":203.15,"sma_60":191.95,"sma_120":174.87},{"date":"2025-10-24","open":220.01,"high":221.97,"low":219.92,"close":220.52,"volume":1293572,"rsi_14":68.77,"sma_20":205.2,"sma_60":192.53,"sma_120":175.44},{"date":"2025-10-27","open":221.77,"high":221.77,"low":217.15,"close":217.43,"volume":2698863,"rsi_14":70.59,"sma_20":207.04,"sma_60":193.11,"sma_120":176.03},{"date":"2025-10-28","open":210.23,"high":221.23,"low":209.46,"close":218.13,"volume":2009865,"rsi_14":71.55,"sma_20":208.45,"sma_60":193.7,"sma_120":176.57},{"date":"2025-10-29","open":220.0,"high":222.59,"low":215.75,"close":217.83,"volume":2781519,"rsi_14":69.22,"sma_20":209.15,"sma_60":194.27,"sma_120":177.11},{"date":"2025-10-30","open":215.99,"high":220.16,"low":215.99,"close":216.47,"volume":1755924,"rsi_14":76.07,"sma_20":209.75,"sma_60":194.91,"sma_120":177.67},{"date":"2025-10-31","open":216.27,"high":218.51,"low":214.09,"close":216.46,"volume":1531360,"rsi_14":71.5,"sma_20":210.25,"sma_60":195.54,"sma_120":178.18},{"date":"2025-11-03","open":212.42,"high":215.37,"low":208.17,"close":213.88,"volume":2070662,"rsi_14":64.66,"sma_20":210.69,"sma_60":196.11,"sma_120":178.7},{"date":"2025-11-04","open":210.86,"high":215.94,"low":209.09,"close":210.96,"volume":1447328,"rsi_14":62.11,"sma_20":211.19,"sma_60":196.62,"sma_120":179.28},{"date":"2025-11-05","open":209.8,"high":212.05,"low":207.01,"close":210.12,"volume":1493555,"rsi_14":57.14,"sma_20":211.67,"sma_60":197.03,"sma_120":179.86},{"date":"2025-11-06","open":210.0,"high":212.68,"low":208.83,"close":210.86,"volume":1987593,"rsi_14":60.47,"sma_20":212.06,"sma_60":197.37,"sma_120":180.43},{"date":"2025-11-07","open":209.82,"high":211.33,"low":206.72,"close":210.46,"volume":1160632,"rsi_14":46.55,"sma_20":212.68,"sma_60":197.72,"sma_120":180.98},{"date":"2025-11-10","open":213.2,"high":214.44,"low":210.3,"close":213.05,"volume":1061285,"rsi_14":35.21,"sma_20":213.14,"sma_60":198.09,"sma_120":181.55},{"date":"2025-11-11","open":214.41,"high":220.12,"low":213.47,"close":218.53,"volume":1445884,"rsi_14":51.42,"sma_20":213.83,"sma_60":198.52,"sma_120":182.23},{"date":"2025-11-12","open":219.0,"high":223.22,"low":218.51,"close":220.88,"volume":1421322,"rsi_14":52.02,"sma_20":214.72,"sma_60":198.99,"sma_120":182.92},{"date":"2025-11-13","open":218.7,"high":228.12,"low":217.61,"close":223.55,"volume":2405956,"rsi_14":55.82,"sma_20":215.61,"sma_60":199.52,"sma_120":183.64},{"date":"2025-11-14","open":220.74,"high":224.23,"low":220.02,"close":220.61,"volume":1426372,"rsi_14":56.14,"sma_20":216.41,"sma_60":200.11,"sma_120":184.31},{"date":"2025-11-17","open":219.39,"high":222.89,"low":215.69,"close":216.12,"volume":1564077,"rsi_14":46.61,"sma_20":216.62,"sma_60":200.52,"sma_120":184.95},{"date":"2025-11-18","open":214.26,"high":219.48,"low":213.9,"close":217.28,"volume":1135347,"rsi_14":49.1,"sma_20":216.55,"sma_60":201.01,"sma_120":185.59},{"date":"2025-11-19","open":214.96,"high":218.99,"low":214.96,"close":217.48,"volume":866308,"rsi_14":51.72,"sma_20":216.53,"sma_60":201.51,"sma_120":186.23},{"date":"2025-11-20","open":219.27,"high":222.0,"low":216.05,"close":217.11,"volume":980661,"rsi_14":51.09,"sma_20":216.39,"sma_60":201.98,"sma_120":186.88},{"date":"2025-11-21","open":217.39,"high":225.9,"low":216.55,"close":224.9,"volume":1446612,"rsi_14":65.77,"sma_20":216.61,"sma_60":202.58,"sma_120":187.57},{"date":"2025-11-24","open":224.63,"high":228.77,"low":222.0,"close":228.18,"volume":1666129,"rsi_14":74.39,"sma_20":217.14,"sma_60":203.2,"sma_120":188.23},{"date":"2025-11-25","open":230.0,"high":234.29,"low":228.82,"close":231.92,"volume":1439078,"rsi_14":78.53,"sma_20":217.83,"sma_60":204.01,"sma_120":188.94},{"date":"2025-11-26","open":230.44,"high":232.21,"low":228.69,"close":231.8,"volume":1265214,"rsi_14":77.86,"sma_20":218.53,"sma_60":204.79,"sma_120":189.6},{"date":"2025-11-28","open":232.52,"high":232.71,"low":229.98,"close":230.01,"volume":471421,"rsi_14":75.08,"sma_20":219.21,"sma_60":205.56,"sma_120":190.23},{"date":"2025-12-01","open":229.16,"high":232.58,"low":228.26,"close":228.47,"volume":1266879,"rsi_14":70.33,"sma_20":219.81,"sma_60":206.24,"sma_120":190.81},{"date":"2025-12-02","open":228.16,"high":229.83,"low":225.54,"close":225.63,"volume":1566064,"rsi_14":60.06,"sma_20":220.4,"sma_60":206.87,"sma_120":191.36},{"date":"2025-12-03","open":226.74,"high":230.8,"low":226.02,"close":227.24,"volume":1225130,"rsi_14":59.21,"sma_20":221.21,"sma_60":207.5,"sma_120":191.93},{"date":"2025-12-04","open":227.53,"high":227.53,"low":214.01,"close":224.92,"volume":3298872,"rsi_14":52.0,"sma_20":221.95,"sma_60":208.18,"sma_120":192.5},{"date":"2025-12-05","open":223.46,"high":226.64,"low":221.71,"close":225.85,"volume":1690026,"rsi_14":58.14,"sma_20":222.7,"sma_60":208.77,"sma_120":193.05},{"date":"2025-12-08","open":225.04,"high":225.06,"low":222.22,"close":223.57,"volume":1261699,"rsi_14":62.43,"sma_20":223.36,"sma_60":209.37,"sma_120":193.63},{"date":"2025-12-09","open":222.49,"high":223.55,"low":217.86,"close":218.06,"volume":1183974,"rsi_14":51.14,"sma_20":223.61,"sma_60":209.91,"sma_120":194.16},{"date":"2025-12-10","open":219.28,"high":224.5,"low":219.01,"close":222.92,"volume":1458875,"rsi_14":56.98,"sma_20":223.83,"sma_60":210.51,"sma_120":194.73},{"date":"2025-12-11","open":223.04,"high":226.08,"low":221.66,"close":225.98,"volume":994358,"rsi_14":60.64,"sma_20":224.08,"sma_60":211.16,"sma_120":195.32},{"date":"2025-12-12","open":226.05,"high":226.76,"low":220.65,"close":222.26,"volume":1007215,"rsi_14":46.49,"sma_20":224.02,"sma_60":211.7,"sma_120":195.85},{"date":"2025-12-15","open":224.05,"high":224.53,"low":220.88,"close":223.63,"volume":1383287,"rsi_14":43.63,"sma_20":224.17,"sma_60":212.31,"sma_120":196.39},{"date":"2025-12-16","open":222.86,"high":223.59,"low":220.12,"close":221.68,"volume":1424710,"rsi_14":34.9,"sma_20":224.44,"sma_60":212.87,"sma_120":196.92},{"date":"2025-12-17","open":220.21,"high":225.47,"low":220.21,"close":221.43,"volume":1409221,"rsi_14":34.76,"sma_20":224.65,"sma_60":213.45,"sma_120":197.45},{"date":"2025-12-18","open":222.05,"high":225.8,"low":221.22,"close":222.52,"volume":1251442,"rsi_14":38.76,"sma_20":224.9,"sma_60":214.14,"sma_120":197.99},{"date":"2025-12-19","open":223.04,"high":223.48,"low":219.8,"close":220.69,"volume":4467376,"rsi_14":38.43,"sma_20":225.08,"sma_60":214.87,"sma_120":198.48},{"date":"2025-12-22","open":221.71,"high":224.7,"low":220.08,"close":224.37,"volume":1276967,"rsi_14":48.17,"sma_20":225.06,"sma_60":215.62,"sma_120":198.98},{"date":"2025-12-23","open":223.17,"high":225.38,"low":222.91,"close":225.15,"volume":711795,"rsi_14":46.89,"sma_20":224.9,"sma_60":216.36,"sma_120":199.48},{"date":"2025-12-24","open":225.34,"high":226.39,"low":224.12,"close":226.02,"volume":344845,"rsi_14":51.71,"sma_20":224.61,"sma_60":216.96,"sma_120":200.01},{"date":"2025-12-26","open":226.15,"high":227.11,"low":225.68,"close":226.92,"volume":426072,"rsi_14":51.66,"sma_20":224.37,"sma_60":217.35,"sma_120":200.53},{"date":"2025-12-29","open":225.49,"high":227.56,"low":225.49,"close":227.11,"volume":466975,"rsi_14":55.89,"sma_20":224.22,"sma_60":217.73,"sma_120":201.08},{"date":"2025-12-30","open":226.11,"high":228.28,"low":225.59,"close":227.69,"volume":535171,"rsi_14":69.16,"sma_20":224.18,"sma_60":218.08,"sma_120":201.59},{"date":"2025-12-31","open":227.18,"high":227.75,"low":225.29,"close":225.41,"volume":502215,"rsi_14":55.52,"sma_20":224.17,"sma_60":218.42,"sma_120":202.12},{"date":"2026-01-02","open":225.41,"high":228.17,"low":223.11,"close":225.37,"volume":774886,"rsi_14":48.44,"sma_20":224.08,"sma_60":218.83,"sma_120":202.66},{"date":"2026-01-05","open":222.55,"high":234.95,"low":221.78,"close":234.59,"volume":1508651,"rsi_14":74.63,"sma_20":224.56,"sma_60":219.39,"sma_120":203.3},{"date":"2026-01-06","open":234.6,"high":241.81,"low":234.42,"close":240.53,"volume":1636536,"rsi_14":78.55,"sma_20":225.29,"sma_60":220.02,"sma_120":203.98},{"date":"2026-01-07","open":241.0,"high":246.71,"low":240.0,"close":244.29,"volume":1935571,"rsi_14":85.99,"sma_20":226.33,"sma_60":220.79,"sma_120":204.66},{"date":"2026-01-08","open":241.65,"high":245.22,"low":239.0,"close":243.19,"volume":1832167,"rsi_14":83.73,"sma_20":227.59,"sma_60":221.45,"sma_120":205.35},{"date":"2026-01-09","open":244.63,"high":247.04,"low":242.41,"close":242.41,"volume":1291435,"rsi_14":81.13,"sma_20":228.56,"sma_60":222.07,"sma_120":206.04},{"date":"2026-01-12","open":243.41,"high":244.03,"low":239.24,"close":240.86,"volume":930177,"rsi_14":81.84,"sma_20":229.31,"sma_60":222.7,"sma_120":206.49},{"date":"2026-01-13","open":242.28,"high":244.82,"low":238.49,"close":241.57,"volume":1120653,"rsi_14":79.97,"sma_20":230.27,"sma_60":223.3,"sma_120":206.88},{"date":"2026-01-14","open":241.27,"high":242.52,"low":239.69,"close":241.35,"volume":882297,"rsi_14":78.78,"sma_20":231.16,"sma_60":223.91,"sma_120":207.22},{"date":"2026-01-15","open":240.89,"high":242.44,"low":238.04,"close":241.28,"volume":723474,"rsi_14":77.91,"sma_20":232.14,"sma_60":224.4,"sma_120":207.57},{"date":"2026-01-16","open":240.36,"high":241.55,"low":237.67,"close":237.68,"volume":1350717,"rsi_14":67.91,"sma_20":232.95,"sma_60":224.72,"sma_120":207.9},{"date":"2026-01-20","open":232.5,"high":237.36,"low":230.65,"close":233.69,"volume":1230927,"rsi_14":59.72,"sma_20":233.51,"sma_60":224.98,"sma_120":208.23},{"date":"2026-01-21","open":235.92,"high":242.8,"low":233.13,"close":241.4,"volume":1016739,"rsi_14":66.73,"sma_20":234.54,"sma_60":225.34,"sma_120":208.64},{"date":"2026-01-22","open":242.0,"high":242.99,"low":238.21,"close":239.05,"volume":1309482,"rsi_14":66.62,"sma_20":235.28,"sma_60":225.65,"sma_120":209.09},{"date":"2026-01-23","open":238.5,"high":239.27,"low":234.69,"close":235.31,"volume":683300,"rsi_14":61.11,"sma_20":235.79,"sma_60":225.94,"sma_120":209.53},{"date":"2026-01-26","open":234.76,"high":239.51,"low":227.99,"close":239.43,"volume":945800,"rsi_14":56.1,"sma_20":236.46,"sma_60":226.3,"sma_120":210.0},{"date":"2026-01-27","open":237.8,"high":244.16,"low":235.45,"close":241.04,"volume":1315900,"rsi_14":50.72,"sma_20":237.16,"sma_60":226.69,"sma_120":210.48},{"date":"2026-01-28","open":239.39,"high":241.14,"low":237.47,"close":239.76,"volume":1590800,"rsi_14":43.1,"sma_20":237.79,"sma_60":227.07,"sma_120":210.99},{"date":"2026-01-29","open":240.33,"high":240.33,"low":233.65,"close":235.62,"volume":1450200,"rsi_14":39.45,"sma_20":238.19,"sma_60":227.39,"sma_120":211.47},{"date":"2026-01-30","open":234.41,"high":234.87,"low":228.67,"close":230.15,"volume":1463900,"rsi_14":34.89,"sma_20":238.43,"sma_60":227.67,"sma_120":211.89},{"date":"2026-02-02","open":228.74,"high":231.75,"low":226.57,"close":231.23,"volume":806000,"rsi_14":37.99,"sma_20":238.72,"sma_60":228.0,"sma_120":212.31},{"date":"2026-02-03","open":230.08,"high":233.48,"low":201.55,"close":203.77,"volume":4933300,"rsi_14":21.72,"sma_20":237.18,"sma_60":227.9,"sma_120":212.46},{"date":"2026-02-04","open":201.25,"high":206.0,"low":197.25,"close":202.54,"volume":3392600,"rsi_14":21.4,"sma_20":235.28,"sma_60":227.76,"sma_120":212.56},{"date":"2026-02-05","open":199.88,"high":199.88,"low":176.07,"close":180.96,"volume":4424700,"rsi_14":16.25,"sma_20":232.11,"sma_60":227.27,"sma_120":212.49},{"date":"2026-02-06","open":183.12,"high":190.09,"low":182.77,"close":187.49,"volume":3443000,"rsi_14":22.81,"sma_20":229.33,"sma_60":226.84,"sma_120":212.46},{"date":"2026-02-09","open":187.26,"high":193.26,"low":185.15,"close":192.67,"volume":2045149,"rsi_14":31.29,"sma_20":233.65,"sma_60":225.23,"sma_120":209.17},{"date":"2026-02-10","open":192.89,"high":194.74,"low":181.69,"close":182.45,"volume":3647090,"rsi_14":20.52,"sma_20":231.48,"sma_60":224.64,"sma_120":209.17},{"date":"2026-02-11","open":180.41,"high":185.06,"low":174.89,"close":177.18,"volume":4558865,"rsi_14":13.88,"sma_20":228.99,"sma_60":223.96,"sma_120":209.11},{"date":"2026-02-12","open":162.93,"high":170.0,"low":156.67,"close":168.85,"volume":7055519,"rsi_14":9.12,"sma_20":226.08,"sma_60":223.17,"sma_120":209.04},{"date":"2026-02-13","open":169.98,"high":172.52,"low":165.6,"close":166.94,"volume":4265627,"rsi_14":9.05,"sma_20":223.04,"sma_60":222.34,"sma_120":208.94},{"date":"2026-02-17","open":167.04,"high":167.47,"low":162.79,"close":164.44,"volume":2116113,"rsi_14":8.89,"sma_20":219.99,"sma_60":221.52,"sma_120":208.81},{"date":"2026-02-18","open":164.73,"high":171.14,"low":163.35,"close":171.06,"volume":2597800,"rsi_14":18.01,"sma_20":206.57,"sma_60":221.66,"sma_120":211.58},{"date":"2026-02-19","open":169.05,"high":171.06,"low":161.94,"close":169.36,"volume":3586300,"rsi_14":18.43,"sma_20":202.97,"sma_60":220.87,"sma_120":211.42},{"date":"2026-02-20","open":168.3,"high":169.34,"low":163.62,"close":165.62,"volume":2581848,"rsi_14":18.74,"sma_20":199.3,"sma_60":219.88,"sma_120":211.23},{"date":"2026-02-23","open":163.86,"high":166.12,"low":159.67,"close":162.31,"volume":2620400,"rsi_14":17.31,"sma_20":195.65,"sma_60":218.78,"sma_120":210.99},{"date":"2026-02-24","open":162.7,"high":166.37,"low":161.97,"close":164.88,"volume":2643403,"rsi_14":9.35,"sma_20":213.52,"sma_60":220.01,"sma_120":208.52},{"date":"2026-02-25","open":166.91,"high":167.21,"low":161.13,"close":161.91,"volume":3191685,"rsi_14":8.98,"sma_20":209.54,"sma_60":219.18,"sma_120":208.27},{"date":"2026-02-26","open":165.48,"high":172.44,"low":163.1,"close":170.64,"volume":4139232,"rsi_14":17.25,"sma_20":205.85,"sma_60":218.51,"sma_120":208.12},{"date":"2026-02-27","open":168.08,"high":179.25,"low":167.12,"close":178.81,"volume":5206427,"rsi_14":23.87,"sma_20":202.63,"sma_60":217.94,"sma_120":208.01},{"date":"2026-03-02","open":174.82,"high":177.16,"low":172.4,"close":174.27,"volume":1758927,"rsi_14":23.75,"sma_20":199.23,"sma_60":217.2,"sma_120":207.86},{"date":"2026-03-03","open":170.48,"high":174.83,"low":168.53,"close":173.96,"volume":1576770,"rsi_14":18.11,"sma_20":195.88,"sma_60":216.42,"sma_120":207.71},{"date":"2026-03-04","open":174.77,"high":178.17,"low":173.21,"close":177.88,"volume":1758892,"rsi_14":21.58,"sma_20":192.7,"sma_60":215.66,"sma_120":207.59},{"date":"2026-03-05","open":177.32,"high":182.94,"low":176.3,"close":178.5,"volume":2087868,"rsi_14":38.48,"sma_20":189.56,"sma_60":214.96,"sma_120":207.53},{"date":"2026-03-06","open":178.2,"high":179.65,"low":173.93,"close":174.49,"volume":1766022,"rsi_14":42.75,"sma_20":186.22,"sma_60":214.27,"sma_120":207.4},{"date":"2026-03-09","open":174.63,"high":180.17,"low":172.14,"close":178.55,"volume":1979318,"rsi_14":51.38,"sma_20":183.27,"sma_60":213.62,"sma_120":207.32},{"date":"2026-03-10","open":178.46,"high":180.1,"low":170.85,"close":170.93,"volume":1597647,"rsi_14":51.98,"sma_20":180.13,"sma_60":212.85,"sma_120":207.18},{"date":"2026-03-11","open":171.44,"high":173.45,"low":169.37,"close":171.58,"volume":977150,"rsi_14":54.48,"sma_20":176.64,"sma_60":212.09,"sma_120":207.03},{"date":"2026-03-12","open":170.55,"high":172.17,"low":162.29,"close":162.93,"volume":1844252,"rsi_14":48.59,"sma_20":172.83,"sma_60":211.06,"sma_120":206.82},{"date":"2026-03-13","open":164.65,"high":167.04,"low":164.14,"close":164.72,"volume":1600377,"rsi_14":49.24,"sma_20":171.44,"sma_60":210.0,"sma_120":206.6},{"date":"2026-03-16","open":166.98,"high":168.85,"low":163.6,"close":164.89,"volume":1307760,"rsi_14":49.96,"sma_20":170.55,"sma_60":208.88,"sma_120":206.44},{"date":"2026-03-17","open":166.67,"high":171.62,"low":166.61,"close":168.43,"volume":1449690,"rsi_14":56.64,"sma_20":170.12,"sma_60":207.82,"sma_120":206.31},{"date":"2026-03-18","open":165.17,"high":168.92,"low":163.4,"close":167.02,"volume":1269208,"rsi_14":46.44,"sma_20":170.03,"sma_60":206.77,"sma_120":206.17},{"date":"2026-03-19","open":165.31,"high":169.56,"low":163.96,"close":166.47,"volume":1345664,"rsi_14":35.35,"sma_20":170.0,"sma_60":205.74,"sma_120":205.99},{"date":"2026-03-20","open":166.37,"high":167.56,"low":163.8,"close":166.07,"volume":3462130,"rsi_14":39.19,"sma_20":170.08,"sma_60":204.75,"sma_120":205.81},{"date":"2026-03-23","open":170.26,"high":172.8,"low":165.82,"close":166.96,"volume":1402924,"rsi_14":41.05,"sma_20":170.15,"sma_60":203.74,"sma_120":205.62},{"date":"2026-03-24","open":164.44,"high":169.23,"low":163.66,"close":166.09,"volume":1515127,"rsi_14":33.26,"sma_20":170.21,"sma_60":202.76,"sma_120":205.47},{"date":"2026-03-25","open":168.58,"high":171.07,"low":163.23,"close":165.64,"volume":1452015,"rsi_14":31.76,"sma_20":170.45,"sma_60":201.76,"sma_120":205.26},{"date":"2026-03-26","open":164.33,"high":170.48,"low":164.33,"close":169.4,"volume":1149161,"rsi_14":42.62,"sma_20":170.39,"sma_60":200.86,"sma_120":205.12},{"date":"2026-03-27","open":167.58,"high":168.54,"low":162.36,"close":163.85,"volume":1526947,"rsi_14":29.79,"sma_20":169.64,"sma_60":199.95,"sma_120":204.93},{"date":"2026-03-30","open":165.67,"high":168.72,"low":163.27,"close":166.16,"volume":1281436,"rsi_14":42.36,"sma_20":169.24,"sma_60":199.01,"sma_120":204.76},{"date":"2026-03-31","open":168.72,"high":173.34,"low":166.55,"close":170.54,"volume":1354938,"rsi_14":48.41,"sma_20":169.06,"sma_60":198.08,"sma_120":204.62},{"date":"2026-04-01","open":171.86,"high":174.27,"low":169.78,"close":172.4,"volume":770177,"rsi_14":66.92,"sma_20":168.78,"sma_60":197.25,"sma_120":204.48},{"date":"2026-04-02","open":170.19,"high":177.12,"low":169.72,"close":173.26,"volume":794290,"rsi_14":65.78,"sma_20":168.52,"sma_60":196.41,"sma_120":204.36},{"date":"2026-04-06","open":173.11,"high":173.11,"low":163.59,"close":170.72,"volume":1155344,"rsi_14":59.78,"sma_20":168.33,"sma_60":195.56,"sma_120":204.22},{"date":"2026-04-07","open":169.4,"high":172.19,"low":168.3,"close":170.62,"volume":1336133,"rsi_14":54.14,"sma_20":167.93,"sma_60":194.72,"sma_120":204.09},{"date":"2026-04-08","open":175.39,"high":178.56,"low":171.77,"close":172.54,"volume":1756696,"rsi_14":60.47,"sma_20":168.01,"sma_60":193.88,"sma_120":204.01},{"date":"2026-04-09","open":171.15,"high":171.31,"low":165.41,"close":168.98,"volume":1912651,"rsi_14":54.26,"sma_20":167.88,"sma_60":193.02,"sma_120":203.95},{"date":"2026-04-10","open":169.45,"high":169.94,"low":165.25,"close":167.34,"volume":1454513,"rsi_14":52.1,"sma_20":168.11,"sma_60":192.07,"sma_120":203.85},{"date":"2026-04-13","open":166.7,"high":173.18,"low":166.26,"close":171.99,"volume":1401717,"rsi_14":57.21,"sma_20":168.47,"sma_60":191.19,"sma_120":203.77},{"date":"2026-04-14","open":172.81,"high":176.4,"low":171.73,"close":175.28,"volume":1238111,"rsi_14":62.49,"sma_20":168.99,"sma_60":190.34,"sma_120":203.65},{"date":"2026-04-15","open":175.82,"high":180.72,"low":175.81,"close":178.1,"volume":1288262,"rsi_14":65.89,"sma_20":169.47,"sma_60":189.53,"sma_120":203.44},{"date":"2026-04-16","open":179.84,"high":179.84,"low":171.84,"close":171.95,"volume":1536819,"rsi_14":53.05,"sma_20":169.72,"sma_60":188.61,"sma_120":203.17},{"date":"2026-04-17","open":174.4,"high":179.38,"low":173.61,"close":176.46,"volume":1635273,"rsi_14":65.51,"sma_20":170.22,"sma_60":187.75,"sma_120":202.92},{"date":"2026-04-20","open":174.64,"high":177.3,"low":173.0,"close":176.76,"volume":1049473,"rsi_14":63.73,"sma_20":170.75,"sma_60":186.94,"sma_120":202.68},{"date":"2026-04-21","open":177.17,"high":180.98,"low":175.02,"close":175.69,"volume":1831725,"rsi_14":57.2,"sma_20":171.19,"sma_60":186.11,"sma_120":202.47},{"date":"2026-04-22","open":178.33,"high":179.72,"low":174.51,"close":175.21,"volume":1284344,"rsi_14":54.19,"sma_20":171.65,"sma_60":185.12,"sma_120":202.26},{"date":"2026-04-23","open":168.64,"high":168.64,"low":156.32,"close":160.68,"volume":2141806,"rsi_14":36.78,"sma_20":171.4,"sma_60":183.79,"sma_120":201.91},{"date":"2026-04-24","open":161.33,"high":164.12,"low":160.2,"close":162.28,"volume":1087295,"rsi_14":40.94,"sma_20":171.04,"sma_60":182.43,"sma_120":201.61},{"date":"2026-04-27","open":162.88,"high":165.5,"low":162.01,"close":163.84,"volume":982427,"rsi_14":42.87,"sma_20":171.04,"sma_60":181.1,"sma_120":201.27},{"date":"2026-04-28","open":163.96,"high":164.05,"low":158.63,"close":158.98,"volume":1466828,"rsi_14":36.68,"sma_20":170.68,"sma_60":179.71,"sma_120":200.89},{"date":"2026-04-29","open":158.61,"high":159.95,"low":155.22,"close":156.66,"volume":1593589,"rsi_14":37.63,"sma_20":169.99,"sma_60":178.31,"sma_120":200.51},{"date":"2026-04-30","open":155.0,"high":160.15,"low":154.5,"close":158.37,"volume":2518912,"rsi_14":40.97,"sma_20":169.28,"sma_60":176.92,"sma_120":200.11},{"date":"2026-05-01","open":160.13,"high":161.5,"low":156.24,"close":157.77,"volume":1523458,"rsi_14":34.47,"sma_20":168.51,"sma_60":175.53,"sma_120":199.72},{"date":"2026-05-04","open":158.5,"high":161.4,"low":158.0,"close":160.94,"volume":3130034,"rsi_14":34.23,"sma_20":168.02,"sma_60":174.19,"sma_120":199.3},{"date":"2026-05-05","open":159.8,"high":176.99,"low":156.62,"close":176.42,"volume":4177148,"rsi_14":48.41,"sma_20":168.3,"sma_60":173.17,"sma_120":198.94},{"date":"2026-05-06","open":180.32,"high":182.7,"low":175.77,"close":176.47,"volume":1837407,"rsi_14":54.3,"sma_20":168.51,"sma_60":172.22,"sma_120":198.6},{"date":"2026-05-07","open":177.86,"high":182.0,"low":177.25,"close":178.64,"volume":1800986,"rsi_14":52.33,"sma_20":169.0,"sma_60":171.17,"sma_120":198.26},{"date":"2026-05-08","open":182.43,"high":182.62,"low":175.28,"close":178.71,"volume":1083097,"rsi_14":52.05,"sma_20":169.56,"sma_60":170.17,"sma_120":197.91},{"date":"2026-05-11","open":178.12,"high":179.73,"low":172.38,"close":173.55,"volume":1569362,"rsi_14":47.99,"sma_20":169.64,"sma_60":169.85,"sma_120":197.54},{"date":"2026-05-12","open":173.98,"high":176.24,"low":170.98,"close":175.06,"volume":1212985,"rsi_14":49.84,"sma_20":169.63,"sma_60":169.72,"sma_120":197.18},{"date":"2026-05-13","open":174.16,"high":176.26,"low":168.07,"close":172.38,"volume":1516047,"rsi_14":63.64,"sma_20":169.34,"sma_60":169.64,"sma_120":196.8},{"date":"2026-05-14","open":174.1,"high":175.95,"low":170.55,"close":170.68,"volume":1687576,"rsi_14":59.7,"sma_20":169.28,"sma_60":169.67,"sma_120":196.42},{"date":"2026-05-15","open":170.07,"high":173.35,"low":168.68,"close":169.12,"volume":1791079,"rsi_14":56.12,"sma_20":168.91,"sma_60":169.71,"sma_120":196.03},{"date":"2026-05-18","open":169.19,"high":174.97,"low":169.19,"close":172.81,"volume":1200351,"rsi_14":66.52,"sma_20":168.71,"sma_60":169.85,"sma_120":195.68},{"date":"2026-05-19","open":172.36,"high":175.93,"low":169.24,"close":173.18,"volume":1645384,"rsi_14":70.69,"sma_20":168.59,"sma_60":169.97,"sma_120":195.37},{"date":"2026-05-20","open":170.0,"high":171.97,"low":165.44,"close":171.5,"volume":2155010,"rsi_14":66.47,"sma_20":168.4,"sma_60":170.08,"sma_120":195.05},{"date":"2026-05-21","open":170.56,"high":170.63,"low":166.42,"close":168.02,"volume":2081653,"rsi_14":61.85,"sma_20":168.76,"sma_60":170.2,"sma_120":194.69},{"date":"2026-05-22","open":168.7,"high":169.57,"low":163.04,"close":167.9,"volume":1791000,"rsi_14":58.75,"sma_20":169.05,"sma_60":170.16,"sma_120":194.34},{"date":"2026-05-26","open":166.18,"high":167.09,"low":161.75,"close":162.0,"volume":2005348,"rsi_14":26.04,"sma_20":168.96,"sma_60":169.88,"sma_120":193.91},{"date":"2026-05-27","open":163.56,"high":167.81,"low":163.01,"close":165.62,"volume":1400312,"rsi_14":33.99,"sma_20":169.29,"sma_60":169.74,"sma_120":193.47},{"date":"2026-05-28","open":165.02,"high":181.13,"low":163.95,"close":181.09,"volume":2253925,"rsi_14":52.6,"sma_20":170.51,"sma_60":169.85,"sma_120":193.14},{"date":"2026-05-29","open":181.17,"high":185.28,"low":178.41,"close":182.21,"volume":2597516,"rsi_14":53.73,"sma_20":171.71,"sma_60":169.93,"sma_120":192.79},{"date":"2026-06-01","open":182.84,"high":188.86,"low":182.0,"close":186.82,"volume":1404816,"rsi_14":64.0,"sma_20":173.16,"sma_60":170.06,"sma_120":192.51},{"date":"2026-06-02","open":185.0,"high":186.37,"low":178.86,"close":180.64,"volume":1679541,"rsi_14":55.3,"sma_20":174.14,"sma_60":170.17,"sma_120":192.22},{"date":"2026-06-03","open":177.45,"high":182.32,"low":174.1,"close":182.05,"volume":1561464,"rsi_14":59.47,"sma_20":174.42,"sma_60":170.22,"sma_120":191.92},{"date":"2026-06-04","open":185.44,"high":188.86,"low":182.59,"close":186.88,"volume":1676405,"rsi_14":64.98,"sma_20":174.94,"sma_60":170.49,"sma_120":191.67},{"date":"2026-06-05","open":187.31,"high":188.92,"low":182.37,"close":183.45,"volume":1279057,"rsi_14":62.8,"sma_20":175.18,"sma_60":170.69,"sma_120":191.39},{"date":"2026-06-08","open":184.72,"high":185.55,"low":181.55,"close":183.69,"volume":1203602,"rsi_14":60.37,"sma_20":175.43,"sma_60":171.03,"sma_120":191.04},{"date":"2026-06-09","open":185.22,"high":190.68,"low":183.62,"close":186.25,"volume":1311177,"rsi_14":61.93,"sma_20":176.07,"sma_60":171.39,"sma_120":190.69},{"date":"2026-06-10","open":184.37,"high":187.07,"low":180.42,"close":182.17,"volume":1209854,"rsi_14":59.28,"sma_20":176.42,"sma_60":171.68,"sma_120":190.28},{"date":"2026-06-11","open":181.14,"high":182.05,"low":178.02,"close":181.06,"volume":1605569,"rsi_14":61.88,"sma_20":176.86,"sma_60":171.89,"sma_120":189.86},{"date":"2026-06-12","open":181.16,"high":182.41,"low":177.98,"close":181.46,"volume":1254323,"rsi_14":62.28,"sma_20":177.39,"sma_60":172.13,"sma_120":189.45},{"date":"2026-06-15","open":182.11,"high":183.34,"low":176.13,"close":178.39,"volume":1732243,"rsi_14":65.62,"sma_20":177.86,"sma_60":172.33,"sma_120":189.03},{"date":"2026-06-16","open":179.39,"high":180.62,"low":177.12,"close":179.17,"volume":989316,"rsi_14":63.77,"sma_20":178.18,"sma_60":172.55,"sma_120":188.65},{"date":"2026-06-17","open":175.68,"high":177.53,"low":169.71,"close":170.67,"volume":1859388,"rsi_14":37.65,"sma_20":178.05,"sma_60":172.61,"sma_120":188.18},{"date":"2026-06-18","open":170.67,"high":171.0,"low":162.22,"close":167.77,"volume":3703618,"rsi_14":33.57,"sma_20":177.86,"sma_60":172.64,"sma_120":187.7},{"date":"2026-06-22","open":167.62,"high":169.9,"low":163.35,"close":167.81,"volume":2136124,"rsi_14":25.97,"sma_20":177.86,"sma_60":172.67,"sma_120":187.22},{"date":"2026-06-23","open":169.95,"high":172.84,"low":168.75,"close":171.28,"volume":1622229,"rsi_14":37.19,"sma_20":178.02,"sma_60":172.7,"sma_120":186.78},{"date":"2026-06-24","open":174.69,"high":187.79,"low":174.69,"close":185.62,"volume":1862431,"rsi_14":53.6,"sma_20":179.21,"sma_60":173.07,"sma_120":186.51},{"date":"2026-06-25","open":186.85,"high":191.16,"low":183.17,"close":186.43,"volume":1603058,"rsi_14":49.38,"sma_20":180.24,"sma_60":173.4,"sma_120":186.21},{"date":"2026-06-26","open":185.43,"high":191.39,"low":185.43,"close":191.14,"volume":1775153,"rsi_14":58.29,"sma_20":180.75,"sma_60":173.75,"sma_120":185.92},{"date":"2026-06-29","open":192.02,"high":193.58,"low":189.23,"close":193.28,"volume":1291809,"rsi_14":59.76,"sma_20":181.3,"sma_60":174.1,"sma_120":185.67},{"date":"2026-06-30","open":194.0,"high":194.08,"low":188.91,"close":193.22,"volume":1357513,"rsi_14":57.42,"sma_20":181.62,"sma_60":174.43,"sma_120":185.42},{"date":"2026-07-01","open":195.14,"high":206.5,"low":195.14,"close":203.2,"volume":2484171,"rsi_14":70.1,"sma_20":182.75,"sma_60":174.97,"sma_120":185.27},{"date":"2026-07-02","open":204.33,"high":208.29,"low":203.94,"close":207.04,"volume":1229468,"rsi_14":73.58,"sma_20":184.0,"sma_60":175.58,"sma_120":185.15},{"date":"2026-07-06","open":205.44,"high":207.97,"low":201.98,"close":205.97,"volume":896340,"rsi_14":72.1,"sma_20":184.96,"sma_60":176.14,"sma_120":185.01},{"date":"2026-07-07","open":210.0,"high":211.1,"low":204.75,"close":208.23,"volume":1345885,"rsi_14":77.19,"sma_20":186.19,"sma_60":176.79,"sma_120":184.91},{"date":"2026-07-08","open":206.12,"high":207.56,"low":201.16,"close":203.79,"volume":1036072,"rsi_14":71.15,"sma_20":187.2,"sma_60":177.4,"sma_120":184.74},{"date":"2026-07-09","open":205.3,"high":210.09,"low":203.18,"close":208.97,"volume":1105627,"rsi_14":84.71,"sma_20":188.34,"sma_60":178.02,"sma_120":184.6},{"date":"2026-07-10","open":211.0,"high":211.01,"low":206.73,"close":207.85,"volume":747421,"rsi_14":87.31,"sma_20":189.61,"sma_60":178.55,"sma_120":184.45},{"date":"2026-07-13","open":207.85,"high":212.36,"low":206.74,"close":207.55,"volume":1310791,"rsi_14":86.92,"sma_20":190.94,"sma_60":179.05,"sma_120":184.29},{"date":"2026-07-14","open":205.01,"high":208.61,"low":202.76,"close":207.83,"volume":1104851,"rsi_14":86.19,"sma_20":192.26,"sma_60":179.65,"sma_120":184.13},{"date":"2026-07-15","open":209.25,"high":211.92,"low":206.52,"close":206.81,"volume":1143660,"rsi_14":78.52,"sma_20":193.68,"sma_60":180.15,"sma_120":183.95},{"date":"2026-07-16","open":207.98,"high":211.87,"low":207.97,"close":210.49,"volume":1049329,"rsi_14":80.05,"sma_20":195.25,"sma_60":180.71,"sma_120":183.83},{"date":"2026-07-17","open":207.15,"high":211.64,"low":205.8,"close":206.26,"volume":1262429,"rsi_14":69.13,"sma_20":197.03,"sma_60":181.22,"sma_120":183.67},{"date":"2026-07-20","open":205.19,"high":205.54,"low":201.33,"close":203.9,"volume":836890,"rsi_14":63.41,"sma_20":198.84,"sma_60":181.7,"sma_120":183.41},{"date":"2026-07-21","open":198.88,"high":203.97,"low":198.72,"close":201.62,"volume":1029677,"rsi_14":59.93,"sma_20":200.52,"sma_60":182.38,"sma_120":183.09},{"date":"2026-07-22","open":202.46,"high":202.63,"low":197.6,"close":198.52,"volume":1004323,"rsi_14":43.41,"sma_20":201.89,"sma_60":182.99,"sma_120":182.71},{"date":"2026-07-23","open":216.66,"high":217.05,"low":204.15,"close":207.32,"volume":1351961,"rsi_14":50.35,"sma_20":202.97,"sma_60":183.71,"sma_120":182.41},{"date":"2026-07-24","open":208.14,"high":209.99,"low":206.92,"close":208.05,"volume":1089781,"rsi_14":52.57,"sma_20":204.05,"sma_60":184.53,"sma_120":182.12},{"date":"2026-07-27","open":207.34,"high":213.48,"low":206.87,"close":213.22,"volume":2160161,"rsi_14":55.89,"sma_20":205.16,"sma_60":185.47,"sma_120":181.89},{"date":"2026-07-28","open":235.0,"high":247.72,"low":232.5,"close":242.94,"volume":5096703,"rsi_14":78.87,"sma_20":207.65,"sma_60":186.88,"sma_120":181.9},{"date":"2026-07-29","open":241.79,"high":251.36,"low":240.7,"close":247.56,"volume":2241771,"rsi_14":78.66,"sma_20":210.36,"sma_60":188.38,"sma_120":181.96},{"date":"2026-07-30","open":243.85,"high":246.09,"low":235.01,"close":237.79,"volume":1704462,"rsi_14":69.71,"sma_20":212.09,"sma_60":189.66,"sma_120":181.93},{"date":"2026-07-31","open":236.97,"high":237.94,"low":230.93,"close":235.02,"volume":1322095,"rsi_14":67.54,"sma_20":213.49,"sma_60":190.64,"sma_120":181.9},{"date":"2026-08-03","open":237.17,"high":238.49,"low":230.83,"close":233.36,"volume":1644724,"rsi_14":66.01,"sma_20":214.86,"sma_60":191.58,"sma_120":180.48},{"date":"2026-08-04","open":232.48,"high":233.1,"low":227.15,"close":228.2,"volume":1472052,"rsi_14":62.68,"sma_20":215.85,"sma_60":192.41,"sma_120":180.86},{"date":"2026-08-05","open":233.49,"high":238.22,"low":231.34,"close":236.05,"volume":1557761,"rsi_14":64.46,"sma_20":217.46,"sma_60":193.36,"sma_120":181.35},{"date":"2026-08-06","open":236.0,"high":236.8,"low":228.76,"close":232.43,"volume":1265420},{"date":"2026-08-07","open":232.41,"high":238.78,"low":230.5,"close":238.7,"volume":1054329,"rsi_14":69.01,"sma_20":220.18,"sma_60":195.41,"sma_120":182.48},{"date":"2026-08-10","open":237.55,"high":243.18,"low":235.75,"close":241.99,"volume":1161446,"rsi_14":71.81,"sma_20":221.9,"sma_60":196.57,"sma_120":183.13},{"date":"2026-08-11","open":241.47,"high":245.3,"low":240.72,"close":243.84,"volume":1084501,"rsi_14":74.82,"sma_20":223.7,"sma_60":197.79,"sma_120":183.73},{"date":"2026-08-12","open":239.8,"high":243.76,"low":238.0,"close":241.71,"volume":854907},{"date":"2026-08-13","open":239.82,"high":244.29,"low":236.51,"close":241.52,"volume":749802,"rsi_14":69.99,"sma_20":227.0,"sma_60":200.14,"sma_120":184.97},{"date":"2026-08-14","open":240.55,"high":243.0,"low":235.87,"close":236.66,"volume":905610,"rsi_14":63.99,"sma_20":228.52,"sma_60":201.2,"sma_120":185.59},{"date":"2026-08-17","open":235.34,"high":241.87,"low":233.76,"close":241.24,"volume":1521551},{"date":"2026-08-18","open":244.36,"high":246.02,"low":239.98,"close":240.03,"volume":1095591,"rsi_14":43.2,"sma_20":232.31,"sma_60":203.56,"sma_120":186.88},{"date":"2026-08-19","open":240.46,"high":251.0,"low":240.46,"close":249.28,"volume":1209505,"rsi_14":60.5,"sma_20":234.85,"sma_60":204.92,"sma_120":187.54},{"date":"2026-08-20","open":246.87,"high":260.3,"low":246.87,"close":256.05,"volume":1787463,"rsi_14":67.92,"sma_20":237.28,"sma_60":206.49,"sma_120":188.18},{"date":"2026-08-21","open":256.79,"high":260.4,"low":254.93,"close":259.82,"volume":1307300,"rsi_14":71.76,"sma_20":239.87,"sma_60":208.06,"sma_120":188.9},{"date":"2026-08-24","open":256.81,"high":261.88,"low":255.79,"close":260.24,"volume":1114138,"rsi_14":78.6,"sma_20":242.22,"sma_60":209.38,"sma_120":189.62},{"date":"2026-08-25","open":258.59,"high":261.8,"low":256.45,"close":259.42,"volume":901365,"rsi_14":73.83,"sma_20":243.05,"sma_60":210.66,"sma_120":190.29},{"date":"2026-08-26","open":254.91,"high":262.51,"low":253.16,"close":261.51,"volume":1272089,"rsi_14":80.61,"sma_20":243.74,"sma_60":211.91,"sma_120":190.99},{"date":"2026-08-27","open":261.49,"high":265.25,"low":259.75,"close":262.38,"volume":1232936,"rsi_14":78.12,"sma_20":244.97,"sma_60":213.27,"sma_120":191.72},{"date":"2026-08-28","open":260.55,"high":262.82,"low":258.08,"close":261.75,"volume":1842151,"rsi_14":74.84,"sma_20":246.3,"sma_60":214.6,"sma_120":192.41},{"date":"2026-08-31","open":258.07,"high":261.87,"low":256.02,"close":261.19,"volume":1303889,"rsi_14":72.94,"sma_20":247.71,"sma_60":215.84,"sma_120":193.16},{"date":"2026-09-01","open":262.09,"high":262.63,"low":257.19,"close":258.35,"volume":1240019,"rsi_14":71.8,"sma_20":249.22,"sma_60":217.09,"sma_120":193.89},{"date":"2026-09-02","open":258.0,"high":266.08,"low":257.18,"close":263.84,"volume":1127933,"rsi_14":75.27,"sma_20":250.6,"sma_60":218.42,"sma_120":194.73},{"date":"2026-09-03","open":265.81,"high":271.71,"low":263.38,"close":271.62,"volume":2012536},{"date":"2026-09-04","open":268.48,"high":271.8,"low":262.6,"close":267.77,"volume":1197936,"rsi_14":78.62,"sma_20":254.01,"sma_60":221.27,"sma_120":196.47},{"date":"2026-09-08","open":264.0,"high":264.79,"low":259.0,"close":259.21,"volume":1381315},{"date":"2026-09-09","open":257.1,"high":258.14,"low":254.21,"close":256.98,"volume":1090318,"rsi_14":58.24,"sma_20":255.53,"sma_60":223.83,"sma_120":197.98},{"date":"2026-09-10","open":254.57,"high":258.93,"low":252.53,"close":257.3,"volume":1320019,"rsi_14":51.61,"sma_20":256.31,"sma_60":225.15,"sma_120":198.74},{"date":"2026-09-11","open":258.82,"high":262.89,"low":256.97,"close":261.77,"volume":1428622,"rsi_14":52.38,"sma_20":257.32,"sma_60":226.52,"sma_120":199.54},{"date":"2026-09-14","open":265.77,"high":267.95,"low":262.56,"close":265.67,"volume":1279781},{"date":"2026-09-15","open":263.17,"high":272.35,"low":262.95,"close":269.67,"volume":1439158,"rsi_14":60.63,"sma_20":260.18,"sma_60":229.8,"sma_120":201.22},{"date":"2026-09-16","open":270.89,"high":273.56,"low":268.57,"close":268.82,"volume":1671669,"rsi_14":58.01,"sma_20":261.64,"sma_60":231.49,"sma_120":202.08},{"date":"2026-09-17","open":273.15,"high":273.88,"low":267.92,"close":269.44,"volume":1714584,"rsi_14":57.66,"sma_20":262.64,"sma_60":233.12,"sma_120":202.91},{"date":"2026-09-18","open":269.45,"high":269.45,"low":264.88,"close":266.42,"volume":5595941,"rsi_14":54.82,"sma_20":263.16,"sma_60":234.47,"sma_120":203.77},{"date":"2026-09-21","open":266.76,"high":270.86,"low":265.25,"close":269.88,"volume":1928128,"rsi_14":58.48,"sma_20":263.66,"sma_60":235.86,"sma_120":204.63},{"date":"2026-09-22","open":270.25,"high":272.44,"low":267.26,"close":270.09,"volume":950726,"rsi_14":62.09,"sma_20":264.16,"sma_60":237.18,"sma_120":205.46},{"date":"2026-09-23","open":270.66,"high":277.4,"low":267.42,"close":267.86,"volume":1116575},{"date":"2026-09-24","open":266.46,"high":277.13,"low":266.46,"close":275.02,"volume":1893422,"rsi_14":53.91,"sma_20":265.26,"sma_60":239.79,"sma_120":207.11},{"date":"2026-09-25","open":274.9,"high":274.9,"low":269.43,"close":270.37,"volume":1104748,"rsi_14":52.85,"sma_20":265.65,"sma_60":240.9,"sma_120":207.94},{"date":"2026-09-28","open":266.52,"high":272.75,"low":265.97,"close":270.97,"volume":1620938},{"date":"2026-09-29","open":271.46,"high":273.5,"low":266.43,"close":268.99,"volume":1174130,"rsi_14":66.21,"sma_20":266.51,"sma_60":243.02,"sma_120":209.58},{"date":"2026-09-30","open":269.96,"high":273.16,"low":267.61,"close":268.85,"volume":1527505,"rsi_14":65.49,"sma_20":267.03,"sma_60":244.03,"sma_120":210.41},{"date":"2026-10-01","open":268.02,"high":268.88,"low":259.31,"close":260.72,"volume":1476475},{"date":"2026-10-02","open":260.7,"high":261.98,"low":257.07,"close":258.21,"volume":1366639,"rsi_14":40.57,"sma_20":266.2,"sma_60":245.8,"sma_120":211.91},{"date":"2026-10-05","open":258.51,"high":266.91,"low":258.51,"close":266.09,"volume":1688071},{"date":"2026-10-06","open":269.43,"high":274.27,"low":259.79,"close":259.98,"volume":1105180,"rsi_14":41.04,"sma_20":266.16,"sma_60":247.65,"sma_120":213.35},{"date":"2026-10-07","open":261.41,"high":261.41,"low":255.05,"close":258.11,"volume":1406063,"rsi_14":38.65,"sma_20":266.21,"sma_60":248.48,"sma_120":214.06},{"date":"2026-10-08","open":256.01,"high":259.95,"low":252.56,"close":258.88,"volume":988408,"rsi_14":42.25,"sma_20":266.3,"sma_60":249.35,"sma_120":214.75},{"date":"2026-10-09","open":257.73,"high":263.5,"low":257.73,"close":259.88,"volume":972340,"rsi_14":38.95,"sma_20":266.2,"sma_60":250.17,"sma_120":215.44},{"date":"2026-10-12","open":260.23,"high":263.82,"low":257.3,"close":262.21,"volume":1085691,"rsi_14":41.75,"sma_20":266.03,"sma_60":251.11,"sma_120":216.16},{"date":"2026-10-13","open":263.49,"high":265.0,"low":259.61,"close":260.68,"volume":1359673,"rsi_14":42.22,"sma_20":265.57,"sma_60":252.05,"sma_120":216.87},{"date":"2026-10-14","open":264.37,"high":266.66,"low":260.82,"close":262.01,"volume":1117650,"rsi_14":34.25,"sma_20":265.24,"sma_60":253.06,"sma_120":217.72},{"date":"2026-10-15","open":265.1,"high":271.68,"low":261.77,"close":271.04,"volume":1457043,"rsi_14":50.86,"sma_20":265.32,"sma_60":254.27,"sma_120":218.63},{"date":"2026-10-16","open":271.92,"high":272.98,"low":263.21,"close":266.9,"volume":1037077,"rsi_14":45.89,"sma_20":265.34,"sma_60":255.26,"sma_120":219.49},{"date":"2026-10-19","open":268.1,"high":269.87,"low":264.07,"close":265.88,"volume":834974,"rsi_14":46.72,"sma_20":265.14,"sma_60":256.22,"sma_120":220.38},{"date":"2026-10-20","open":269.2,"high":272.08,"low":263.28,"close":267.85,"volume":1689072},{"date":"2026-10-21","open":264.46,"high":277.28,"low":263.97,"close":276.63,"volume":1755898,"rsi_14":65.9,"sma_20":265.47,"sma_60":257.7,"sma_120":222.29},{"date":"2026-10-22","open":275.0,"high":282.98,"low":273.8,"close":278.32,"volume":1672384,"rsi_14":70.29,"sma_20":265.62,"sma_60":258.21,"sma_120":223.29}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.07,"pbr":6.84,"per":23.06,"roa":0.86,"roe":4.15,"grade":"C","comment":"PER 23.05배, ROE 4.15%","revenue":16983000000.0,"analysis":"PER 23.1배입니다. ROE 4.2%입니다. 시가총액 458.00억. 매출 169.83억, 영업이익 23.05억.","eps_basis":"TTM","debt_ratio":2.631826284232701,"market_cap":45811472000,"net_income":1375000000.0,"total_debt":16241000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.85,"total_assets":29881000000.0,"total_equity":6171000000.0,"profit_margin":8.1,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":2305000000.0,"operating_margin":13.57,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 70 과매수 구간","D/E(유이자부채/자본총계) 2.6배로 재무 리스크"],"backtest_top3":[],"current_price":278.32,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":74.54},{"date":"2016-10-25","close":74.43},{"date":"2016-10-26","close":73.12},{"date":"2016-10-27","close":72.1},{"date":"2016-10-28","close":71.77},{"date":"2016-10-31","close":71.74},{"date":"2016-11-01","close":71.66},{"date":"2016-11-02","close":72.36},{"date":"2016-11-03","close":72.21},{"date":"2016-11-04","close":72.59},{"date":"2016-11-07","close":74.59},{"date":"2016-11-08","close":75.94},{"date":"2016-11-09","close":77.68},{"date":"2016-11-10","close":78.34},{"date":"2016-11-11","close":77.13},{"date":"2016-11-14","close":76.89},{"date":"2016-11-15","close":77.94},{"date":"2016-11-16","close":77.31},{"date":"2016-11-17","close":79.48},{"date":"2016-11-18","close":79.88},{"date":"2016-11-21","close":80.02},{"date":"2016-11-22","close":80.2},{"date":"2016-11-23","close":79.87},{"date":"2016-11-25","close":80.57},{"date":"2016-11-28","close":79.82},{"date":"2016-11-29","close":80.93},{"date":"2016-11-30","close":76.83},{"date":"2016-12-01","close":73.0},{"date":"2016-12-02","close":74.03},{"date":"2016-12-05","close":75.7},{"date":"2016-12-06","close":77.58},{"date":"2016-12-07","close":76.93},{"date":"2016-12-08","close":77.54},{"date":"2016-12-09","close":78.34},{"date":"2016-12-12","close":79.41},{"date":"2016-12-13","close":79.32},{"date":"2016-12-14","close":79.39},{"date":"2016-12-15","close":80.54},{"date":"2016-12-16","close":77.88},{"date":"2016-12-19","close":76.68},{"date":"2016-12-20","close":76.89},{"date":"2016-12-21","close":75.44},{"date":"2016-12-22","close":74.95},{"date":"2016-12-23","close":76.22},{"date":"2016-12-27","close":75.85},{"date":"2016-12-28","close":75.96},{"date":"2016-12-29","close":75.88},{"date":"2016-12-30","close":76.05},{"date":"2017-01-03","close":76.93},{"date":"2017-01-04","close":77.28},{"date":"2017-01-05","close":77.0},{"date":"2017-01-06","close":77.82},{"date":"2017-01-09","close":77.99},{"date":"2017-01-10","close":77.88},{"date":"2017-01-11","close":76.98},{"date":"2017-01-12","close":77.19},{"date":"2017-01-13","close":77.16},{"date":"2017-01-17","close":76.79},{"date":"2017-01-18","close":75.59},{"date":"2017-01-19","close":76.07},{"date":"2017-01-20","close":76.1},{"date":"2017-01-23","close":75.85},{"date":"2017-01-24","close":75.35},{"date":"2017-01-25","close":75.53},{"date":"2017-01-26","close":75.54},{"date":"2017-01-27","close":76.36},{"date":"2017-01-30","close":75.35},{"date":"2017-01-31","close":78.49},{"date":"2017-02-01","close":78.56},{"date":"2017-02-02","close":78.21},{"date":"2017-02-03","close":77.62},{"date":"2017-02-06","close":77.75},{"date":"2017-02-07","close":77.99},{"date":"2017-02-08","close":78.13},{"date":"2017-02-09","close":78.85},{"date":"2017-02-10","close":79.56},{"date":"2017-02-13","close":80.0},{"date":"2017-02-14","close":82.3},{"date":"2017-02-15","close":77.85},{"date":"2017-02-16","close":76.87},{"date":"2017-02-17","close":76.75},{"date":"2017-02-21","close":76.25},{"date":"2017-02-22","close":77.35},{"date":"2017-02-23","close":78.12},{"date":"2017-02-24","close":77.64},{"date":"2017-02-27","close":79.47},{"date":"2017-02-28","close":77.39},{"date":"2017-03-01","close":77.1},{"date":"2017-03-02","close":76.78},{"date":"2017-03-03","close":77.85},{"date":"2017-03-06","close":77.9},{"date":"2017-03-07","close":77.48},{"date":"2017-03-08","close":79.13},{"date":"2017-03-09","close":79.8},{"date":"2017-03-10","close":80.7},{"date":"2017-03-13","close":80.54},{"date":"2017-03-14","close":79.63},{"date":"2017-03-15","close":80.84},{"date":"2017-03-16","close":80.41},{"date":"2017-03-17","close":81.51},{"date":"2017-03-20","close":80.0},{"date":"2017-03-21","close":77.92},{"date":"2017-03-22","close":77.53},{"date":"2017-03-23","close":77.47},{"date":"2017-03-24","close":77.99},{"date":"2017-03-27","close":78.7},{"date":"2017-03-28","close":78.7},{"date":"2017-03-29","close":80.15},{"date":"2017-03-30","close":79.93},{"date":"2017-03-31","close":80.53},{"date":"2017-04-03","close":80.02},{"date":"2017-04-04","close":78.85},{"date":"2017-04-05","close":78.23},{"date":"2017-04-06","close":79.33},{"date":"2017-04-07","close":79.19},{"date":"2017-04-10","close":78.85},{"date":"2017-04-11","close":78.76},{"date":"2017-04-12","close":78.67},{"date":"2017-04-13","close":78.95},{"date":"2017-04-17","close":79.48},{"date":"2017-04-18","close":79.99},{"date":"2017-04-19","close":81.3},{"date":"2017-04-20","close":82.88},{"date":"2017-04-21","close":82.25},{"date":"2017-04-24","close":82.75},{"date":"2017-04-25","close":82.65},{"date":"2017-04-26","close":83.02},{"date":"2017-04-27","close":83.68},{"date":"2017-04-28","close":84.28},{"date":"2017-05-01","close":84.59},{"date":"2017-05-02","close":85.34},{"date":"2017-05-03","close":82.64},{"date":"2017-05-04","close":82.2},{"date":"2017-05-05","close":83.3},{"date":"2017-05-08","close":83.64},{"date":"2017-05-09","close":84.27},{"date":"2017-05-10","close":83.8},{"date":"2017-05-11","close":83.46},{"date":"2017-05-12","close":82.89},{"date":"2017-05-15","close":83.62},{"date":"2017-05-16","close":83.19},{"date":"2017-05-17","close":82.22},{"date":"2017-05-18","close":83.09},{"date":"2017-05-19","close":83.05},{"date":"2017-05-22","close":83.54},{"date":"2017-05-23","close":83.8},{"date":"2017-05-24","close":84.22},{"date":"2017-05-25","close":84.7},{"date":"2017-05-26","close":86.02},{"date":"2017-05-30","close":85.5},{"date":"2017-05-31","close":86.44},{"date":"2017-06-01","close":87.13},{"date":"2017-06-02","close":87.93},{"date":"2017-06-05","close":87.29},{"date":"2017-06-06","close":87.09},{"date":"2017-06-07","close":87.57},{"date":"2017-06-08","close":87.8},{"date":"2017-06-09","close":86.15},{"date":"2017-06-12","close":85.59},{"date":"2017-06-13","close":86.73},{"date":"2017-06-14","close":86.35},{"date":"2017-06-15","close":86.63},{"date":"2017-06-16","close":87.13},{"date":"2017-06-19","close":87.87},{"date":"2017-06-20","close":88.39},{"date":"2017-06-21","close":89.78},{"date":"2017-06-22","close":90.88},{"date":"2017-06-23","close":91.08},{"date":"2017-06-26","close":90.18},{"date":"2017-06-27","close":89.47},{"date":"2017-06-28","close":90.59},{"date":"2017-06-29","close":89.42},{"date":"2017-06-30","close":89.5},{"date":"2017-07-03","close":88.23},{"date":"2017-07-05","close":89.16},{"date":"2017-07-06","close":87.86},{"date":"2017-07-07","close":88.85},{"date":"2017-07-10","close":88.27},{"date":"2017-07-11","close":88.12},{"date":"2017-07-12","close":88.91},{"date":"2017-07-13","close":89.22},{"date":"2017-07-14","close":89.38},{"date":"2017-07-17","close":90.08},{"date":"2017-07-18","close":90.07},{"date":"2017-07-19","close":90.96},{"date":"2017-07-20","close":90.3},{"date":"2017-07-21","close":91.15},{"date":"2017-07-24","close":91.72},{"date":"2017-07-25","close":90.52},{"date":"2017-07-26","close":91.7},{"date":"2017-07-27","close":91.59},{"date":"2017-07-28","close":90.65},{"date":"2017-07-31","close":90.55},{"date":"2017-08-01","close":91.29},{"date":"2017-08-02","close":91.62},{"date":"2017-08-03","close":91.1},{"date":"2017-08-04","close":90.42},{"date":"2017-08-07","close":91.19},{"date":"2017-08-08","close":90.67},{"date":"2017-08-09","close":90.1},{"date":"2017-08-10","close":87.57},{"date":"2017-08-11","close":88.91},{"date":"2017-08-14","close":89.99},{"date":"2017-08-15","close":91.53},{"date":"2017-08-16","close":92.59},{"date":"2017-08-17","close":91.7},{"date":"2017-08-18","close":91.55},{"date":"2017-08-21","close":93.08},{"date":"2017-08-22","close":94.73},{"date":"2017-08-23","close":94.11},{"date":"2017-08-24","close":95.11},{"date":"2017-08-25","close":98.82},{"date":"2017-08-28","close":95.55},{"date":"2017-08-29","close":96.0},{"date":"2017-08-30","close":95.79},{"date":"2017-08-31","close":96.03},{"date":"2017-09-01","close":95.68},{"date":"2017-09-05","close":96.95},{"date":"2017-09-06","close":96.25},{"date":"2017-09-07","close":96.74},{"date":"2017-09-08","close":97.0},{"date":"2017-09-11","close":96.94},{"date":"2017-09-12","close":97.52},{"date":"2017-09-13","close":96.57},{"date":"2017-09-14","close":95.45},{"date":"2017-09-15","close":94.47},{"date":"2017-09-18","close":95.07},{"date":"2017-09-19","close":95.0},{"date":"2017-09-20","close":94.64},{"date":"2017-09-21","close":94.22},{"date":"2017-09-22","close":94.7},{"date":"2017-09-25","close":94.95},{"date":"2017-09-26","close":94.08},{"date":"2017-09-27","close":95.21},{"date":"2017-09-28","close":94.96},{"date":"2017-09-29","close":95.07},{"date":"2017-10-02","close":95.0},{"date":"2017-10-03","close":95.1},{"date":"2017-10-04","close":95.25},{"date":"2017-10-05","close":95.6},{"date":"2017-10-06","close":95.7},{"date":"2017-10-09","close":95.79},{"date":"2017-10-10","close":96.2},{"date":"2017-10-11","close":97.76},{"date":"2017-10-12","close":98.45},{"date":"2017-10-13","close":99.85},{"date":"2017-10-16","close":99.33},{"date":"2017-10-17","close":99.67},{"date":"2017-10-18","close":100.93},{"date":"2017-10-19","close":101.82},{"date":"2017-10-20","close":103.03},{"date":"2017-10-23","close":102.16},{"date":"2017-10-24","close":102.33},{"date":"2017-10-25","close":101.43},{"date":"2017-10-26","close":105.5},{"date":"2017-10-27","close":107.66},{"date":"2017-10-30","close":107.17},{"date":"2017-10-31","close":108.1},{"date":"2017-11-01","close":108.43},{"date":"2017-11-02","close":107.3},{"date":"2017-11-03","close":108.02},{"date":"2017-11-06","close":108.56},{"date":"2017-11-07","close":108.19},{"date":"2017-11-08","close":104.72},{"date":"2017-11-09","close":103.51},{"date":"2017-11-10","close":104.05},{"date":"2017-11-13","close":102.91},{"date":"2017-11-14","close":103.48},{"date":"2017-11-15","close":103.84},{"date":"2017-11-16","close":104.44},{"date":"2017-11-17","close":104.46},{"date":"2017-11-20","close":103.9},{"date":"2017-11-21","close":104.36},{"date":"2017-11-22","close":103.95},{"date":"2017-11-24","close":104.27},{"date":"2017-11-27","close":102.55},{"date":"2017-11-28","close":101.73},{"date":"2017-11-29","close":101.31},{"date":"2017-11-30","close":102.01},{"date":"2017-12-01","close":102.27},{"date":"2017-12-04","close":101.27},{"date":"2017-12-05","close":101.0},{"date":"2017-12-06","close":101.01},{"date":"2017-12-07","close":100.92},{"date":"2017-12-08","close":101.35},{"date":"2017-12-11","close":101.68},{"date":"2017-12-12","close":101.65},{"date":"2017-12-13","close":102.22},{"date":"2017-12-14","close":101.47},{"date":"2017-12-15","close":102.06},{"date":"2017-12-18","close":102.48},{"date":"2017-12-19","close":101.26},{"date":"2017-12-20","close":100.32},{"date":"2017-12-21","close":100.14},{"date":"2017-12-22","close":99.38},{"date":"2017-12-26","close":98.35},{"date":"2017-12-27","close":98.54},{"date":"2017-12-28","close":98.31},{"date":"2017-12-29","close":97.9},{"date":"2018-01-02","close":99.76},{"date":"2018-01-03","close":99.52},{"date":"2018-01-04","close":97.28},{"date":"2018-01-05","close":98.56},{"date":"2018-01-08","close":98.6},{"date":"2018-01-09","close":98.54},{"date":"2018-01-10","close":98.87},{"date":"2018-01-11","close":99.86},{"date":"2018-01-12","close":100.04},{"date":"2018-01-16","close":99.93},{"date":"2018-01-17","close":100.22},{"date":"2018-01-18","close":99.92},{"date":"2018-01-19","close":103.0},{"date":"2018-01-22","close":102.84},{"date":"2018-01-23","close":103.21},{"date":"2018-01-24","close":103.5},{"date":"2018-01-25","close":104.58},{"date":"2018-01-26","close":106.01},{"date":"2018-01-29","close":105.58},{"date":"2018-01-30","close":104.37},{"date":"2018-01-31","close":102.19},{"date":"2018-02-01","close":104.12},{"date":"2018-02-02","close":100.54},{"date":"2018-02-05","close":96.75},{"date":"2018-02-06","close":98.06},{"date":"2018-02-07","close":98.21},{"date":"2018-02-08","close":95.23},{"date":"2018-02-09","close":96.05},{"date":"2018-02-12","close":98.63},{"date":"2018-02-13","close":100.06},{"date":"2018-02-14","close":104.68},{"date":"2018-02-15","close":101.57},{"date":"2018-02-16","close":101.72},{"date":"2018-02-20","close":100.26},{"date":"2018-02-21","close":99.76},{"date":"2018-02-22","close":98.38},{"date":"2018-02-23","close":99.78},{"date":"2018-02-26","close":99.97},{"date":"2018-02-27","close":99.57},{"date":"2018-02-28","close":98.33},{"date":"2018-03-01","close":97.2},{"date":"2018-03-02","close":98.17},{"date":"2018-03-05","close":99.69},{"date":"2018-03-06","close":100.66},{"date":"2018-03-07","close":101.93},{"date":"2018-03-08","close":103.25},{"date":"2018-03-09","close":105.6},{"date":"2018-03-12","close":105.93},{"date":"2018-03-13","close":105.68},{"date":"2018-03-14","close":104.84},{"date":"2018-03-15","close":105.34},{"date":"2018-03-16","close":105.69},{"date":"2018-03-19","close":104.76},{"date":"2018-03-20","close":104.81},{"date":"2018-03-21","close":104.11},{"date":"2018-03-22","close":101.88},{"date":"2018-03-23","close":99.72},{"date":"2018-03-26","close":101.66},{"date":"2018-03-27","close":100.06},{"date":"2018-03-28","close":98.62},{"date":"2018-03-29","close":98.11},{"date":"2018-04-02","close":95.7},{"date":"2018-04-03","close":95.72},{"date":"2018-04-04","close":96.83},{"date":"2018-04-05","close":97.0},{"date":"2018-04-06","close":94.85},{"date":"2018-04-09","close":95.48},{"date":"2018-04-10","close":96.61},{"date":"2018-04-11","close":95.98},{"date":"2018-04-12","close":96.12},{"date":"2018-04-13","close":97.71},{"date":"2018-04-16","close":98.04},{"date":"2018-04-17","close":98.8},{"date":"2018-04-18","close":99.25},{"date":"2018-04-19","close":98.07},{"date":"2018-04-20","close":97.27},{"date":"2018-04-23","close":98.01},{"date":"2018-04-24","close":96.74},{"date":"2018-04-25","close":96.49},{"date":"2018-04-26","close":96.5},{"date":"2018-04-27","close":96.45},{"date":"2018-04-30","close":95.76},{"date":"2018-05-01","close":97.99},{"date":"2018-05-02","close":96.91},{"date":"2018-05-03","close":97.3},{"date":"2018-05-04","close":99.02},{"date":"2018-05-07","close":98.17},{"date":"2018-05-08","close":98.25},{"date":"2018-05-09","close":99.39},{"date":"2018-05-10","close":100.93},{"date":"2018-05-11","close":103.02},{"date":"2018-05-14","close":102.89},{"date":"2018-05-15","close":102.1},{"date":"2018-05-16","close":99.13},{"date":"2018-05-17","close":97.83},{"date":"2018-05-18","close":101.63},{"date":"2018-05-21","close":102.21},{"date":"2018-05-22","close":102.63},{"date":"2018-05-23","close":102.44},{"date":"2018-05-24","close":101.76},{"date":"2018-05-25","close":100.5},{"date":"2018-05-29","close":99.18},{"date":"2018-05-30","close":100.48},{"date":"2018-05-31","close":98.93},{"date":"2018-06-01","close":100.49},{"date":"2018-06-04","close":101.24},{"date":"2018-06-05","close":101.88},{"date":"2018-06-06","close":103.69},{"date":"2018-06-07","close":103.17},{"date":"2018-06-08","close":104.6},{"date":"2018-06-11","close":104.17},{"date":"2018-06-12","close":104.95},{"date":"2018-06-13","close":103.36},{"date":"2018-06-14","close":103.16},{"date":"2018-06-15","close":103.28},{"date":"2018-06-18","close":104.88},{"date":"2018-06-19","close":105.95},{"date":"2018-06-20","close":105.61},{"date":"2018-06-21","close":104.73},{"date":"2018-06-22","close":103.84},{"date":"2018-06-25","close":100.81},{"date":"2018-06-26","close":100.7},{"date":"2018-06-27","close":98.7},{"date":"2018-06-28","close":99.19},{"date":"2018-06-29","close":99.82},{"date":"2018-07-02","close":99.3},{"date":"2018-07-03","close":100.61},{"date":"2018-07-05","close":100.4},{"date":"2018-07-06","close":101.71},{"date":"2018-07-09","close":102.75},{"date":"2018-07-10","close":103.92},{"date":"2018-07-11","close":104.21},{"date":"2018-07-12","close":106.9},{"date":"2018-07-13","close":107.27},{"date":"2018-07-16","close":107.69},{"date":"2018-07-17","close":109.0},{"date":"2018-07-18","close":109.68},{"date":"2018-07-19","close":110.25},{"date":"2018-07-20","close":111.11},{"date":"2018-07-23","close":111.37},{"date":"2018-07-24","close":118.38},{"date":"2018-07-25","close":125.24},{"date":"2018-07-26","close":122.03},{"date":"2018-07-27","close":120.45},{"date":"2018-07-30","close":120.92},{"date":"2018-07-31","close":121.94},{"date":"2018-08-01","close":122.06},{"date":"2018-08-02","close":124.36},{"date":"2018-08-03","close":123.14},{"date":"2018-08-06","close":122.16},{"date":"2018-08-07","close":122.86},{"date":"2018-08-08","close":121.98},{"date":"2018-08-09","close":121.7},{"date":"2018-08-10","close":121.15},{"date":"2018-08-13","close":120.8},{"date":"2018-08-14","close":121.2},{"date":"2018-08-15","close":120.2},{"date":"2018-08-16","close":121.03},{"date":"2018-08-17","close":120.28},{"date":"2018-08-20","close":120.3},{"date":"2018-08-21","close":122.52},{"date":"2018-08-22","close":123.86},{"date":"2018-08-23","close":124.39},{"date":"2018-08-24","close":125.42},{"date":"2018-08-27","close":126.42},{"date":"2018-08-28","close":126.56},{"date":"2018-08-29","close":126.19},{"date":"2018-08-30","close":125.91},{"date":"2018-08-31","close":127.09},{"date":"2018-09-04","close":128.04},{"date":"2018-09-05","close":125.95},{"date":"2018-09-06","close":126.88},{"date":"2018-09-07","close":127.02},{"date":"2018-09-10","close":127.92},{"date":"2018-09-11","close":124.99},{"date":"2018-09-12","close":125.15},{"date":"2018-09-13","close":126.51},{"date":"2018-09-14","close":126.59},{"date":"2018-09-17","close":125.07},{"date":"2018-09-18","close":125.55},{"date":"2018-09-19","close":125.23},{"date":"2018-09-20","close":127.17},{"date":"2018-09-21","close":127.58},{"date":"2018-09-24","close":128.56},{"date":"2018-09-25","close":129.82},{"date":"2018-09-26","close":129.93},{"date":"2018-09-27","close":130.77},{"date":"2018-09-28","close":129.74},{"date":"2018-10-01","close":130.07},{"date":"2018-10-02","close":130.2},{"date":"2018-10-03","close":130.35},{"date":"2018-10-04","close":127.0},{"date":"2018-10-05","close":127.79},{"date":"2018-10-08","close":126.44},{"date":"2018-10-09","close":127.38},{"date":"2018-10-10","close":122.81},{"date":"2018-10-11","close":122.58},{"date":"2018-10-12","close":124.79},{"date":"2018-10-15","close":124.26},{"date":"2018-10-16","close":129.61},{"date":"2018-10-17","close":129.38},{"date":"2018-10-18","close":128.42},{"date":"2018-10-19","close":126.89},{"date":"2018-10-22","close":126.45},{"date":"2018-10-23","close":122.48},{"date":"2018-10-24","close":115.24},{"date":"2018-10-25","close":119.92},{"date":"2018-10-26","close":120.19},{"date":"2018-10-29","close":120.81},{"date":"2018-10-30","close":119.83},{"date":"2018-10-31","close":122.93},{"date":"2018-11-01","close":122.24},{"date":"2018-11-02","close":121.71},{"date":"2018-11-05","close":121.67},{"date":"2018-11-06","close":122.37},{"date":"2018-11-07","close":126.62},{"date":"2018-11-08","close":125.69},{"date":"2018-11-09","close":124.17},{"date":"2018-11-12","close":121.12},{"date":"2018-11-13","close":119.66},{"date":"2018-11-14","close":117.41},{"date":"2018-11-15","close":119.13},{"date":"2018-11-16","close":119.39},{"date":"2018-11-19","close":115.44},{"date":"2018-11-20","close":115.85},{"date":"2018-11-21","close":116.21},{"date":"2018-11-23","close":117.73},{"date":"2018-11-26","close":119.58},{"date":"2018-11-27","close":120.07},{"date":"2018-11-28","close":124.18},{"date":"2018-11-29","close":124.95},{"date":"2018-11-30","close":125.07},{"date":"2018-12-03","close":127.38},{"date":"2018-12-04","close":123.15},{"date":"2018-12-06","close":121.85},{"date":"2018-12-07","close":117.98},{"date":"2018-12-10","close":119.12},{"date":"2018-12-11","close":121.5},{"date":"2018-12-12","close":122.34},{"date":"2018-12-13","close":121.5},{"date":"2018-12-14","close":118.02},{"date":"2018-12-17","close":115.66},{"date":"2018-12-18","close":115.46},{"date":"2018-12-19","close":113.79},{"date":"2018-12-20","close":110.2},{"date":"2018-12-21","close":108.22},{"date":"2018-12-24","close":105.7},{"date":"2018-12-26","close":111.19},{"date":"2018-12-27","close":112.38},{"date":"2018-12-28","close":113.91},{"date":"2018-12-31","close":116.17},{"date":"2019-01-02","close":114.31},{"date":"2019-01-03","close":109.96},{"date":"2019-01-04","close":115.07},{"date":"2019-01-07","close":117.2},{"date":"2019-01-08","close":119.63},{"date":"2019-01-09","close":122.16},{"date":"2019-01-10","close":123.36},{"date":"2019-01-11","close":122.81},{"date":"2019-01-14","close":121.49},{"date":"2019-01-15","close":122.88},{"date":"2019-01-16","close":124.74},{"date":"2019-01-17","close":124.09},{"date":"2019-01-18","close":127.19},{"date":"2019-01-22","close":124.86},{"date":"2019-01-23","close":126.13},{"date":"2019-01-24","close":125.11},{"date":"2019-01-25","close":125.98},{"date":"2019-01-28","close":124.69},{"date":"2019-01-29","close":124.89},{"date":"2019-01-30","close":127.56},{"date":"2019-01-31","close":129.01},{"date":"2019-02-01","close":129.56},{"date":"2019-02-04","close":129.02},{"date":"2019-02-05","close":130.09},{"date":"2019-02-06","close":130.66},{"date":"2019-02-07","close":129.65},{"date":"2019-02-08","close":128.81},{"date":"2019-02-11","close":129.1},{"date":"2019-02-12","close":131.66},{"date":"2019-02-13","close":131.82},{"date":"2019-02-14","close":141.13},{"date":"2019-02-15","close":141.85},{"date":"2019-02-19","close":141.49},{"date":"2019-02-20","close":141.19},{"date":"2019-02-21","close":142.02},{"date":"2019-02-22","close":142.46},{"date":"2019-02-25","close":141.77},{"date":"2019-02-26","close":140.99},{"date":"2019-02-27","close":141.64},{"date":"2019-02-28","close":140.1},{"date":"2019-03-01","close":143.35},{"date":"2019-03-04","close":141.49},{"date":"2019-03-05","close":141.49},{"date":"2019-03-06","close":139.19},{"date":"2019-03-07","close":137.85},{"date":"2019-03-08","close":137.43},{"date":"2019-03-11","close":139.41},{"date":"2019-03-12","close":139.85},{"date":"2019-03-13","close":141.55},{"date":"2019-03-14","close":140.98},{"date":"2019-03-15","close":141.53},{"date":"2019-03-18","close":143.08},{"date":"2019-03-19","close":144.45},{"date":"2019-03-20","close":143.25},{"date":"2019-03-21","close":144.26},{"date":"2019-03-22","close":141.65},{"date":"2019-03-25","close":141.59},{"date":"2019-03-26","close":143.66},{"date":"2019-03-27","close":141.15},{"date":"2019-03-28","close":141.84},{"date":"2019-03-29","close":143.85},{"date":"2019-04-01","close":144.31},{"date":"2019-04-02","close":144.3},{"date":"2019-04-03","close":144.4},{"date":"2019-04-04","close":142.23},{"date":"2019-04-05","close":144.26},{"date":"2019-04-08","close":144.04},{"date":"2019-04-09","close":144.29},{"date":"2019-04-10","close":144.81},{"date":"2019-04-11","close":143.18},{"date":"2019-04-12","close":142.52},{"date":"2019-04-15","close":141.08},{"date":"2019-04-16","close":136.29},{"date":"2019-04-17","close":132.31},{"date":"2019-04-18","close":133.01},{"date":"2019-04-22","close":134.37},{"date":"2019-04-23","close":137.02},{"date":"2019-04-24","close":135.79},{"date":"2019-04-25","close":137.36},{"date":"2019-04-26","close":138.7},{"date":"2019-04-29","close":139.09},{"date":"2019-04-30","close":138.9},{"date":"2019-05-01","close":134.99},{"date":"2019-05-02","close":136.14},{"date":"2019-05-03","close":138.84},{"date":"2019-05-06","close":138.77},{"date":"2019-05-07","close":134.37},{"date":"2019-05-08","close":133.22},{"date":"2019-05-09","close":133.14},{"date":"2019-05-10","close":134.16},{"date":"2019-05-13","close":132.28},{"date":"2019-05-14","close":134.55},{"date":"2019-05-15","close":135.27},{"date":"2019-05-16","close":135.24},{"date":"2019-05-17","close":133.67},{"date":"2019-05-20","close":133.67},{"date":"2019-05-21","close":134.57},{"date":"2019-05-22","close":134.82},{"date":"2019-05-23","close":134.44},{"date":"2019-05-24","close":136.38},{"date":"2019-05-28","close":136.61},{"date":"2019-05-29","close":135.32},{"date":"2019-05-30","close":136.13},{"date":"2019-05-31","close":135.85},{"date":"2019-06-03","close":132.95},{"date":"2019-06-04","close":135.57},{"date":"2019-06-05","close":138.17},{"date":"2019-06-06","close":137.41},{"date":"2019-06-07","close":138.74},{"date":"2019-06-10","close":139.72},{"date":"2019-06-11","close":139.43},{"date":"2019-06-12","close":139.9},{"date":"2019-06-13","close":141.08},{"date":"2019-06-14","close":141.3},{"date":"2019-06-17","close":141.45},{"date":"2019-06-18","close":145.66},{"date":"2019-06-19","close":154.24},{"date":"2019-06-20","close":154.52},{"date":"2019-06-21","close":158.67},{"date":"2019-06-24","close":157.43},{"date":"2019-06-25","close":154.14},{"date":"2019-06-26","close":155.63},{"date":"2019-06-27","close":156.63},{"date":"2019-06-28","close":160.9},{"date":"2019-07-01","close":160.7},{"date":"2019-07-02","close":160.89},{"date":"2019-07-03","close":161.46},{"date":"2019-07-05","close":160.9},{"date":"2019-07-08","close":159.14},{"date":"2019-07-09","close":158.54},{"date":"2019-07-10","close":159.35},{"date":"2019-07-11","close":159.24},{"date":"2019-07-12","close":157.36},{"date":"2019-07-15","close":158.4},{"date":"2019-07-16","close":156.57},{"date":"2019-07-17","close":156.02},{"date":"2019-07-18","close":157.28},{"date":"2019-07-19","close":155.85},{"date":"2019-07-22","close":156.27},{"date":"2019-07-23","close":156.76},{"date":"2019-07-24","close":160.61},{"date":"2019-07-25","close":160.09},{"date":"2019-07-26","close":159.88},{"date":"2019-07-29","close":159.3},{"date":"2019-07-30","close":160.53},{"date":"2019-07-31","close":159.17},{"date":"2019-08-01","close":158.21},{"date":"2019-08-02","close":157.08},{"date":"2019-08-05","close":151.8},{"date":"2019-08-06","close":154.45},{"date":"2019-08-07","close":155.25},{"date":"2019-08-08","close":158.1},{"date":"2019-08-09","close":156.0},{"date":"2019-08-12","close":155.41},{"date":"2019-08-13","close":157.08},{"date":"2019-08-14","close":151.21},{"date":"2019-08-15","close":152.15},{"date":"2019-08-16","close":155.21},{"date":"2019-08-19","close":156.72},{"date":"2019-08-20","close":154.82},{"date":"2019-08-21","close":157.19},{"date":"2019-08-22","close":156.55},{"date":"2019-08-23","close":153.15},{"date":"2019-08-26","close":155.12},{"date":"2019-08-27","close":153.66},{"date":"2019-08-28","close":153.46},{"date":"2019-08-29","close":155.98},{"date":"2019-08-30","close":155.15},{"date":"2019-09-03","close":153.91},{"date":"2019-09-04","close":151.46},{"date":"2019-09-05","close":154.08},{"date":"2019-09-06","close":154.07},{"date":"2019-09-09","close":151.87},{"date":"2019-09-10","close":150.41},{"date":"2019-09-11","close":150.23},{"date":"2019-09-12","close":150.73},{"date":"2019-09-13","close":151.35},{"date":"2019-09-16","close":150.84},{"date":"2019-09-17","close":152.94},{"date":"2019-09-18","close":153.44},{"date":"2019-09-19","close":153.92},{"date":"2019-09-20","close":155.6},{"date":"2019-09-23","close":157.34},{"date":"2019-09-24","close":155.42},{"date":"2019-09-25","close":154.65},{"date":"2019-09-26","close":151.84},{"date":"2019-09-27","close":148.25},{"date":"2019-09-30","close":149.38},{"date":"2019-10-01","close":145.03},{"date":"2019-10-02","close":143.24},{"date":"2019-10-03","close":147.52},{"date":"2019-10-04","close":149.3},{"date":"2019-10-07","close":148.7},{"date":"2019-10-08","close":144.53},{"date":"2019-10-09","close":145.58},{"date":"2019-10-10","close":144.89},{"date":"2019-10-11","close":145.98},{"date":"2019-10-14","close":146.36},{"date":"2019-10-15","close":146.56},{"date":"2019-10-16","close":144.83},{"date":"2019-10-17","close":143.35},{"date":"2019-10-18","close":143.49},{"date":"2019-10-21","close":143.14},{"date":"2019-10-22","close":142.86},{"date":"2019-10-23","close":143.48},{"date":"2019-10-24","close":145.17},{"date":"2019-10-25","close":147.51},{"date":"2019-10-28","close":147.75},{"date":"2019-10-29","close":150.09},{"date":"2019-10-30","close":145.74},{"date":"2019-10-31","close":144.42},{"date":"2019-11-01","close":146.74},{"date":"2019-11-04","close":146.5},{"date":"2019-11-05","close":139.89},{"date":"2019-11-06","close":138.04},{"date":"2019-11-07","close":137.84},{"date":"2019-11-08","close":137.59},{"date":"2019-11-11","close":140.52},{"date":"2019-11-12","close":142.94},{"date":"2019-11-13","close":143.57},{"date":"2019-11-14","close":145.7},{"date":"2019-11-15","close":146.5},{"date":"2019-11-18","close":142.12},{"date":"2019-11-19","close":142.86},{"date":"2019-11-20","close":142.36},{"date":"2019-11-21","close":143.48},{"date":"2019-11-22","close":143.74},{"date":"2019-11-25","close":146.49},{"date":"2019-11-26","close":147.96},{"date":"2019-11-27","close":147.52},{"date":"2019-11-29","close":145.98},{"date":"2019-12-02","close":143.94},{"date":"2019-12-03","close":143.34},{"date":"2019-12-04","close":145.14},{"date":"2019-12-05","close":145.35},{"date":"2019-12-06","close":148.49},{"date":"2019-12-09","close":146.4},{"date":"2019-12-10","close":146.12},{"date":"2019-12-11","close":143.84},{"date":"2019-12-12","close":145.29},{"date":"2019-12-13","close":144.85},{"date":"2019-12-16","close":146.53},{"date":"2019-12-17","close":147.99},{"date":"2019-12-18","close":147.16},{"date":"2019-12-19","close":149.69},{"date":"2019-12-20","close":155.95},{"date":"2019-12-23","close":154.87},{"date":"2019-12-24","close":154.7},{"date":"2019-12-26","close":154.14},{"date":"2019-12-27","close":154.44},{"date":"2019-12-30","close":153.45},{"date":"2019-12-31","close":154.51},{"date":"2020-01-02","close":156.41},{"date":"2020-01-03","close":154.19},{"date":"2020-01-06","close":155.0},{"date":"2020-01-07","close":156.8},{"date":"2020-01-08","close":157.6},{"date":"2020-01-09","close":159.5},{"date":"2020-01-10","close":159.3},{"date":"2020-01-13","close":158.15},{"date":"2020-01-14","close":158.93},{"date":"2020-01-15","close":159.37},{"date":"2020-01-16","close":160.97},{"date":"2020-01-17","close":161.51},{"date":"2020-01-21","close":160.85},{"date":"2020-01-22","close":160.5},{"date":"2020-01-23","close":160.91},{"date":"2020-01-24","close":158.1},{"date":"2020-01-27","close":157.16},{"date":"2020-01-28","close":158.67},{"date":"2020-01-29","close":158.5},{"date":"2020-01-30","close":157.0},{"date":"2020-01-31","close":155.25},{"date":"2020-02-03","close":155.25},{"date":"2020-02-04","close":157.04},{"date":"2020-02-05","close":159.76},{"date":"2020-02-06","close":160.53},{"date":"2020-02-07","close":157.0},{"date":"2020-02-10","close":159.93},{"date":"2020-02-11","close":161.7},{"date":"2020-02-12","close":166.11},{"date":"2020-02-13","close":165.79},{"date":"2020-02-14","close":164.32},{"date":"2020-02-18","close":165.42},{"date":"2020-02-19","close":164.39},{"date":"2020-02-20","close":164.14},{"date":"2020-02-21","close":163.43},{"date":"2020-02-24","close":158.08},{"date":"2020-02-25","close":150.06},{"date":"2020-02-26","close":149.39},{"date":"2020-02-27","close":142.74},{"date":"2020-02-28","close":139.49},{"date":"2020-03-02","close":147.08},{"date":"2020-03-03","close":141.36},{"date":"2020-03-04","close":147.89},{"date":"2020-03-05","close":138.21},{"date":"2020-03-06","close":136.05},{"date":"2020-03-09","close":124.0},{"date":"2020-03-10","close":130.82},{"date":"2020-03-11","close":125.42},{"date":"2020-03-12","close":113.01},{"date":"2020-03-13","close":118.71},{"date":"2020-03-16","close":102.36},{"date":"2020-03-17","close":107.69},{"date":"2020-03-18","close":89.88},{"date":"2020-03-19","close":90.62},{"date":"2020-03-20","close":91.67},{"date":"2020-03-23","close":84.0},{"date":"2020-03-24","close":96.91},{"date":"2020-03-25","close":104.88},{"date":"2020-03-26","close":110.55},{"date":"2020-03-27","close":107.14},{"date":"2020-03-30","close":112.98},{"date":"2020-03-31","close":107.86},{"date":"2020-04-01","close":100.04},{"date":"2020-04-02","close":104.78},{"date":"2020-04-03","close":102.72},{"date":"2020-04-06","close":117.14},{"date":"2020-04-07","close":119.68},{"date":"2020-04-08","close":127.87},{"date":"2020-04-09","close":128.53},{"date":"2020-04-13","close":124.79},{"date":"2020-04-14","close":126.49},{"date":"2020-04-15","close":124.02},{"date":"2020-04-16","close":124.46},{"date":"2020-04-17","close":131.57},{"date":"2020-04-20","close":127.51},{"date":"2020-04-21","close":122.0},{"date":"2020-04-22","close":125.55},{"date":"2020-04-23","close":127.67},{"date":"2020-04-24","close":128.86},{"date":"2020-04-27","close":131.88},{"date":"2020-04-28","close":135.88},{"date":"2020-04-29","close":143.1},{"date":"2020-04-30","close":142.59},{"date":"2020-05-01","close":136.52},{"date":"2020-05-04","close":134.06},{"date":"2020-05-05","close":135.49},{"date":"2020-05-06","close":134.01},{"date":"2020-05-07","close":135.52},{"date":"2020-05-08","close":137.65},{"date":"2020-05-11","close":138.65},{"date":"2020-05-12","close":134.8},{"date":"2020-05-13","close":132.47},{"date":"2020-05-14","close":132.37},{"date":"2020-05-15","close":134.2},{"date":"2020-05-18","close":138.56},{"date":"2020-05-19","close":140.86},{"date":"2020-05-20","close":145.42},{"date":"2020-05-21","close":143.2},{"date":"2020-05-22","close":142.9},{"date":"2020-05-26","close":143.5},{"date":"2020-05-27","close":146.82},{"date":"2020-05-28","close":146.2},{"date":"2020-05-29","close":149.52},{"date":"2020-06-01","close":149.41},{"date":"2020-06-02","close":151.53},{"date":"2020-06-03","close":153.06},{"date":"2020-06-04","close":151.21},{"date":"2020-06-05","close":149.58},{"date":"2020-06-08","close":150.0},{"date":"2020-06-09","close":146.8},{"date":"2020-06-10","close":147.19},{"date":"2020-06-11","close":138.64},{"date":"2020-06-12","close":138.82},{"date":"2020-06-15","close":139.57},{"date":"2020-06-16","close":141.04},{"date":"2020-06-17","close":138.92},{"date":"2020-06-18","close":138.12},{"date":"2020-06-19","close":136.08},{"date":"2020-06-22","close":137.53},{"date":"2020-06-23","close":140.17},{"date":"2020-06-24","close":136.47},{"date":"2020-06-25","close":137.8},{"date":"2020-06-26","close":135.99},{"date":"2020-06-29","close":137.52},{"date":"2020-06-30","close":141.88},{"date":"2020-07-01","close":141.53},{"date":"2020-07-02","close":141.52},{"date":"2020-07-06","close":143.64},{"date":"2020-07-07","close":141.94},{"date":"2020-07-08","close":144.17},{"date":"2020-07-09","close":144.99},{"date":"2020-07-10","close":142.68},{"date":"2020-07-13","close":141.28},{"date":"2020-07-14","close":147.78},{"date":"2020-07-15","close":152.37},{"date":"2020-07-16","close":149.68},{"date":"2020-07-17","close":154.05},{"date":"2020-07-20","close":155.2},{"date":"2020-07-21","close":156.95},{"date":"2020-07-22","close":164.29},{"date":"2020-07-23","close":161.48},{"date":"2020-07-24","close":157.88},{"date":"2020-07-27","close":162.28},{"date":"2020-07-28","close":158.65},{"date":"2020-07-29","close":160.06},{"date":"2020-07-30","close":158.26},{"date":"2020-07-31","close":158.39},{"date":"2020-08-03","close":161.18},{"date":"2020-08-04","close":160.15},{"date":"2020-08-05","close":160.75},{"date":"2020-08-06","close":161.04},{"date":"2020-08-07","close":160.54},{"date":"2020-08-10","close":159.64},{"date":"2020-08-11","close":159.31},{"date":"2020-08-12","close":162.87},{"date":"2020-08-13","close":163.75},{"date":"2020-08-14","close":161.23},{"date":"2020-08-17","close":161.5},{"date":"2020-08-18","close":160.53},{"date":"2020-08-19","close":160.16},{"date":"2020-08-20","close":157.96},{"date":"2020-08-21","close":157.57},{"date":"2020-08-24","close":156.24},{"date":"2020-08-25","close":156.94},{"date":"2020-08-26","close":158.52},{"date":"2020-08-27","close":158.5},{"date":"2020-08-28","close":161.22},{"date":"2020-08-31","close":163.75},{"date":"2020-09-01","close":165.13},{"date":"2020-09-02","close":169.75},{"date":"2020-09-03","close":164.8},{"date":"2020-09-04","close":160.21},{"date":"2020-09-08","close":157.79},{"date":"2020-09-09","close":161.06},{"date":"2020-09-10","close":159.67},{"date":"2020-09-11","close":159.53},{"date":"2020-09-14","close":161.65},{"date":"2020-09-15","close":164.71},{"date":"2020-09-16","close":162.01},{"date":"2020-09-17","close":160.5},{"date":"2020-09-18","close":157.12},{"date":"2020-09-21","close":154.08},{"date":"2020-09-22","close":153.3},{"date":"2020-09-23","close":148.96},{"date":"2020-09-24","close":148.07},{"date":"2020-09-25","close":151.3},{"date":"2020-09-28","close":155.31},{"date":"2020-09-29","close":154.78},{"date":"2020-09-30","close":157.63},{"date":"2020-10-01","close":158.33},{"date":"2020-10-02","close":156.83},{"date":"2020-10-05","close":160.62},{"date":"2020-10-06","close":159.4},{"date":"2020-10-07","close":164.19},{"date":"2020-10-08","close":164.49},{"date":"2020-10-09","close":166.76},{"date":"2020-10-12","close":170.46},{"date":"2020-10-13","close":166.59},{"date":"2020-10-14","close":165.89},{"date":"2020-10-15","close":162.0},{"date":"2020-10-16","close":164.56},{"date":"2020-10-19","close":164.05},{"date":"2020-10-20","close":173.5},{"date":"2020-10-21","close":169.25},{"date":"2020-10-22","close":169.4},{"date":"2020-10-23","close":167.47},{"date":"2020-10-26","close":162.17},{"date":"2020-10-27","close":159.14},{"date":"2020-10-28","close":155.71},{"date":"2020-10-29","close":154.65},{"date":"2020-10-30","close":153.99},{"date":"2020-11-02","close":155.13},{"date":"2020-11-03","close":160.14},{"date":"2020-11-04","close":170.9},{"date":"2020-11-05","close":171.71},{"date":"2020-11-06","close":171.44},{"date":"2020-11-09","close":173.66},{"date":"2020-11-10","close":166.0},{"date":"2020-11-11","close":167.88},{"date":"2020-11-12","close":167.8},{"date":"2020-11-13","close":173.93},{"date":"2020-11-16","close":173.74},{"date":"2020-11-17","close":172.21},{"date":"2020-11-18","close":169.07},{"date":"2020-11-19","close":169.55},{"date":"2020-11-20","close":169.77},{"date":"2020-11-23","close":170.56},{"date":"2020-11-24","close":172.0},{"date":"2020-11-25","close":169.87},{"date":"2020-11-27","close":168.81},{"date":"2020-11-30","close":168.99},{"date":"2020-12-01","close":171.23},{"date":"2020-12-02","close":170.04},{"date":"2020-12-03","close":167.63},{"date":"2020-12-04","close":170.61},{"date":"2020-12-07","close":170.07},{"date":"2020-12-08","close":171.29},{"date":"2020-12-09","close":168.5},{"date":"2020-12-10","close":168.47},{"date":"2020-12-11","close":167.81},{"date":"2020-12-14","close":167.3},{"date":"2020-12-15","close":172.42},{"date":"2020-12-16","close":174.69},{"date":"2020-12-17","close":178.95},{"date":"2020-12-18","close":180.39},{"date":"2020-12-21","close":176.75},{"date":"2020-12-22","close":176.98},{"date":"2020-12-23","close":175.55},{"date":"2020-12-24","close":175.94},{"date":"2020-12-28","close":175.32},{"date":"2020-12-29","close":174.83},{"date":"2020-12-30","close":177.52},{"date":"2020-12-31","close":179.17},{"date":"2021-01-04","close":176.6},{"date":"2021-01-05","close":179.34},{"date":"2021-01-06","close":186.25},{"date":"2021-01-07","close":188.06},{"date":"2021-01-08","close":191.08},{"date":"2021-01-11","close":191.44},{"date":"2021-01-12","close":189.42},{"date":"2021-01-13","close":189.36},{"date":"2021-01-14","close":188.11},{"date":"2021-01-15","close":187.79},{"date":"2021-01-19","close":188.97},{"date":"2021-01-20","close":190.54},{"date":"2021-01-21","close":187.69},{"date":"2021-01-22","close":185.59},{"date":"2021-01-25","close":183.02},{"date":"2021-01-26","close":180.34},{"date":"2021-01-27","close":173.0},{"date":"2021-01-28","close":178.66},{"date":"2021-01-29","close":177.8},{"date":"2021-02-01","close":180.44},{"date":"2021-02-02","close":184.41},{"date":"2021-02-03","close":182.99},{"date":"2021-02-04","close":184.32},{"date":"2021-02-05","close":186.1},{"date":"2021-02-08","close":186.91},{"date":"2021-02-09","close":183.82},{"date":"2021-02-10","close":190.05},{"date":"2021-02-11","close":192.85},{"date":"2021-02-12","close":192.66},{"date":"2021-02-16","close":190.5},{"date":"2021-02-17","close":188.93},{"date":"2021-02-18","close":187.71},{"date":"2021-02-19","close":188.7},{"date":"2021-02-22","close":190.14},{"date":"2021-02-23","close":191.05},{"date":"2021-02-24","close":194.59},{"date":"2021-02-25","close":192.55},{"date":"2021-02-26","close":192.79},{"date":"2021-03-01","close":194.39},{"date":"2021-03-02","close":192.74},{"date":"2021-03-03","close":190.59},{"date":"2021-03-04","close":186.58},{"date":"2021-03-05","close":188.78},{"date":"2021-03-08","close":187.8},{"date":"2021-03-09","close":189.39},{"date":"2021-03-10","close":189.74},{"date":"2021-03-11","close":189.37},{"date":"2021-03-12","close":186.81},{"date":"2021-03-15","close":190.65},{"date":"2021-03-16","close":189.39},{"date":"2021-03-17","close":189.71},{"date":"2021-03-18","close":186.5},{"date":"2021-03-19","close":188.33},{"date":"2021-03-22","close":189.73},{"date":"2021-03-23","close":186.99},{"date":"2021-03-24","close":186.11},{"date":"2021-03-25","close":186.55},{"date":"2021-03-26","close":192.86},{"date":"2021-03-29","close":191.0},{"date":"2021-03-30","close":190.79},{"date":"2021-03-31","close":193.14},{"date":"2021-04-01","close":198.06},{"date":"2021-04-05","close":200.37},{"date":"2021-04-06","close":203.57},{"date":"2021-04-07","close":201.6},{"date":"2021-04-08","close":204.34},{"date":"2021-04-09","close":207.66},{"date":"2021-04-12","close":208.21},{"date":"2021-04-13","close":207.49},{"date":"2021-04-14","close":208.9},{"date":"2021-04-15","close":214.13},{"date":"2021-04-16","close":215.56},{"date":"2021-04-19","close":216.22},{"date":"2021-04-20","close":217.12},{"date":"2021-04-21","close":219.0},{"date":"2021-04-22","close":225.94},{"date":"2021-04-23","close":232.3},{"date":"2021-04-26","close":233.42},{"date":"2021-04-27","close":234.41},{"date":"2021-04-28","close":236.02},{"date":"2021-04-29","close":235.45},{"date":"2021-04-30","close":234.69},{"date":"2021-05-03","close":233.96},{"date":"2021-05-04","close":232.69},{"date":"2021-05-05","close":231.94},{"date":"2021-05-06","close":231.22},{"date":"2021-05-07","close":234.39},{"date":"2021-05-10","close":231.49},{"date":"2021-05-11","close":232.07},{"date":"2021-05-12","close":228.0},{"date":"2021-05-13","close":229.66},{"date":"2021-05-14","close":234.04},{"date":"2021-05-17","close":231.48},{"date":"2021-05-18","close":230.58},{"date":"2021-05-19","close":232.7},{"date":"2021-05-20","close":236.74},{"date":"2021-05-21","close":238.96},{"date":"2021-05-24","close":242.58},{"date":"2021-05-25","close":242.13},{"date":"2021-05-26","close":239.6},{"date":"2021-05-27","close":237.46},{"date":"2021-05-28","close":240.16},{"date":"2021-06-01","close":237.25},{"date":"2021-06-02","close":235.0},{"date":"2021-06-03","close":233.34},{"date":"2021-06-04","close":233.84},{"date":"2021-06-07","close":233.2},{"date":"2021-06-08","close":234.82},{"date":"2021-06-09","close":239.38},{"date":"2021-06-10","close":242.8},{"date":"2021-06-11","close":243.44},{"date":"2021-06-14","close":244.47},{"date":"2021-06-15","close":246.77},{"date":"2021-06-16","close":244.23},{"date":"2021-06-17","close":246.3},{"date":"2021-06-18","close":239.66},{"date":"2021-06-21","close":243.45},{"date":"2021-06-22","close":243.98},{"date":"2021-06-23","close":242.31},{"date":"2021-06-24","close":240.89},{"date":"2021-06-25","close":245.34},{"date":"2021-06-28","close":243.39},{"date":"2021-06-29","close":244.09},{"date":"2021-06-30","close":242.32},{"date":"2021-07-01","close":247.14},{"date":"2021-07-02","close":249.15},{"date":"2021-07-06","close":250.95},{"date":"2021-07-07","close":253.94},{"date":"2021-07-08","close":248.81},{"date":"2021-07-09","close":251.16},{"date":"2021-07-12","close":248.62},{"date":"2021-07-13","close":249.63},{"date":"2021-07-14","close":246.0},{"date":"2021-07-15","close":246.5},{"date":"2021-07-16","close":247.7},{"date":"2021-07-19","close":241.69},{"date":"2021-07-20","close":247.07},{"date":"2021-07-21","close":243.03},{"date":"2021-07-22","close":244.91},{"date":"2021-07-23","close":249.08},{"date":"2021-07-26","close":247.29},{"date":"2021-07-27","close":243.18},{"date":"2021-07-28","close":245.37},{"date":"2021-07-29","close":248.71},{"date":"2021-07-30","close":247.7},{"date":"2021-08-02","close":247.3},{"date":"2021-08-03","close":249.98},{"date":"2021-08-04","close":249.86},{"date":"2021-08-05","close":248.41},{"date":"2021-08-06","close":248.96},{"date":"2021-08-09","close":247.66},{"date":"2021-08-10","close":247.39},{"date":"2021-08-11","close":244.55},{"date":"2021-08-12","close":246.25},{"date":"2021-08-13","close":248.14},{"date":"2021-08-16","close":255.29},{"date":"2021-08-17","close":257.04},{"date":"2021-08-18","close":255.0},{"date":"2021-08-19","close":256.66},{"date":"2021-08-20","close":254.7},{"date":"2021-08-23","close":254.38},{"date":"2021-08-24","close":256.86},{"date":"2021-08-25","close":258.71},{"date":"2021-08-26","close":258.49},{"date":"2021-08-27","close":259.55},{"date":"2021-08-30","close":261.6},{"date":"2021-08-31","close":259.73},{"date":"2021-09-01","close":262.23},{"date":"2021-09-02","close":265.23},{"date":"2021-09-03","close":263.22},{"date":"2021-09-07","close":264.45},{"date":"2021-09-08","close":261.91},{"date":"2021-09-09","close":261.28},{"date":"2021-09-10","close":260.5},{"date":"2021-09-13","close":255.57},{"date":"2021-09-14","close":257.55},{"date":"2021-09-15","close":258.55},{"date":"2021-09-16","close":257.85},{"date":"2021-09-17","close":256.33},{"date":"2021-09-20","close":253.17},{"date":"2021-09-21","close":256.26},{"date":"2021-09-22","close":259.75},{"date":"2021-09-23","close":262.27},{"date":"2021-09-24","close":261.61},{"date":"2021-09-27","close":248.14},{"date":"2021-09-28","close":241.59},{"date":"2021-09-29","close":242.91},{"date":"2021-09-30","close":239.54},{"date":"2021-10-01","close":241.55},{"date":"2021-10-04","close":238.57},{"date":"2021-10-05","close":239.36},{"date":"2021-10-06","close":239.4},{"date":"2021-10-07","close":243.82},{"date":"2021-10-08","close":242.23},{"date":"2021-10-11","close":240.28},{"date":"2021-10-12","close":238.37},{"date":"2021-10-13","close":241.51},{"date":"2021-10-14","close":246.82},{"date":"2021-10-15","close":248.85},{"date":"2021-10-18","close":248.46},{"date":"2021-10-19","close":249.02},{"date":"2021-10-20","close":251.52},{"date":"2021-10-21","close":254.84},{"date":"2021-10-22","close":256.89},{"date":"2021-10-25","close":257.25},{"date":"2021-10-26","close":256.09},{"date":"2021-10-27","close":254.29},{"date":"2021-10-28","close":257.19},{"date":"2021-10-29","close":261.42},{"date":"2021-11-01","close":258.89},{"date":"2021-11-02","close":257.83},{"date":"2021-11-03","close":254.6},{"date":"2021-11-04","close":253.86},{"date":"2021-11-05","close":247.19},{"date":"2021-11-08","close":251.5},{"date":"2021-11-09","close":251.8},{"date":"2021-11-10","close":252.12},{"date":"2021-11-11","close":252.58},{"date":"2021-11-12","close":254.68},{"date":"2021-11-15","close":251.81},{"date":"2021-11-16","close":267.54},{"date":"2021-11-17","close":264.45},{"date":"2021-11-18","close":266.6},{"date":"2021-11-19","close":268.17},{"date":"2021-11-22","close":267.49},{"date":"2021-11-23","close":265.27},{"date":"2021-11-24","close":265.36},{"date":"2021-11-26","close":262.06},{"date":"2021-11-29","close":266.69},{"date":"2021-11-30","close":259.13},{"date":"2021-12-01","close":259.25},{"date":"2021-12-02","close":262.73},{"date":"2021-12-03","close":261.68},{"date":"2021-12-06","close":263.1},{"date":"2021-12-07","close":270.3},{"date":"2021-12-08","close":272.19},{"date":"2021-12-09","close":269.16},{"date":"2021-12-10","close":270.32},{"date":"2021-12-13","close":269.74},{"date":"2021-12-14","close":262.65},{"date":"2021-12-15","close":268.1},{"date":"2021-12-16","close":266.45},{"date":"2021-12-17","close":267.43},{"date":"2021-12-20","close":264.88},{"date":"2021-12-21","close":268.63},{"date":"2021-12-22","close":276.76},{"date":"2021-12-23","close":278.01},{"date":"2021-12-27","close":282.06},{"date":"2021-12-28","close":280.61},{"date":"2021-12-29","close":282.24},{"date":"2021-12-30","close":282.61},{"date":"2021-12-31","close":282.14},{"date":"2022-01-03","close":273.58},{"date":"2022-01-04","close":268.17},{"date":"2022-01-05","close":261.61},{"date":"2022-01-06","close":262.51},{"date":"2022-01-07","close":256.91},{"date":"2022-01-10","close":257.23},{"date":"2022-01-11","close":260.29},{"date":"2022-01-12","close":260.85},{"date":"2022-01-13","close":252.07},{"date":"2022-01-14","close":247.34},{"date":"2022-01-18","close":242.32},{"date":"2022-01-19","close":240.28},{"date":"2022-01-20","close":244.4},{"date":"2022-01-21","close":240.95},{"date":"2022-01-24","close":243.7},{"date":"2022-01-25","close":236.23},{"date":"2022-01-26","close":232.64},{"date":"2022-01-27","close":232.0},{"date":"2022-01-28","close":238.82},{"date":"2022-01-31","close":244.9},{"date":"2022-02-01","close":247.1},{"date":"2022-02-02","close":254.45},{"date":"2022-02-03","close":250.19},{"date":"2022-02-04","close":249.89},{"date":"2022-02-07","close":245.92},{"date":"2022-02-08","close":247.37},{"date":"2022-02-09","close":255.57},{"date":"2022-02-10","close":250.43},{"date":"2022-02-11","close":244.28},{"date":"2022-02-14","close":239.9},{"date":"2022-02-15","close":228.64},{"date":"2022-02-16","close":232.18},{"date":"2022-02-17","close":226.36},{"date":"2022-02-18","close":228.27},{"date":"2022-02-22","close":226.46},{"date":"2022-02-23","close":223.08},{"date":"2022-02-24","close":228.47},{"date":"2022-02-25","close":233.99},{"date":"2022-02-28","close":230.12},{"date":"2022-03-01","close":227.83},{"date":"2022-03-02","close":232.37},{"date":"2022-03-03","close":233.37},{"date":"2022-03-04","close":227.0},{"date":"2022-03-07","close":216.66},{"date":"2022-03-08","close":210.56},{"date":"2022-03-09","close":219.21},{"date":"2022-03-10","close":216.94},{"date":"2022-03-11","close":213.61},{"date":"2022-03-14","close":211.09},{"date":"2022-03-15","close":215.01},{"date":"2022-03-16","close":220.27},{"date":"2022-03-17","close":223.24},{"date":"2022-03-18","close":227.66},{"date":"2022-03-21","close":226.97},{"date":"2022-03-22","close":228.93},{"date":"2022-03-23","close":220.31},{"date":"2022-03-24","close":224.62},{"date":"2022-03-25","close":224.76},{"date":"2022-03-28","close":226.69},{"date":"2022-03-29","close":233.59},{"date":"2022-03-30","close":231.32},{"date":"2022-03-31","close":231.21},{"date":"2022-04-01","close":240.31},{"date":"2022-04-04","close":238.5},{"date":"2022-04-05","close":238.36},{"date":"2022-04-06","close":240.3},{"date":"2022-04-07","close":249.28},{"date":"2022-04-08","close":252.29},{"date":"2022-04-11","close":242.98},{"date":"2022-04-12","close":237.67},{"date":"2022-04-13","close":239.31},{"date":"2022-04-14","close":238.48},{"date":"2022-04-18","close":234.39},{"date":"2022-04-19","close":237.87},{"date":"2022-04-20","close":242.77},{"date":"2022-04-21","close":236.17},{"date":"2022-04-22","close":228.16},{"date":"2022-04-25","close":219.86},{"date":"2022-04-26","close":206.73},{"date":"2022-04-27","close":210.24},{"date":"2022-04-28","close":219.4},{"date":"2022-04-29","close":217.99},{"date":"2022-05-02","close":217.06},{"date":"2022-05-03","close":215.2},{"date":"2022-05-04","close":222.79},{"date":"2022-05-05","close":215.32},{"date":"2022-05-06","close":213.82},{"date":"2022-05-09","close":204.07},{"date":"2022-05-10","close":203.21},{"date":"2022-05-11","close":200.96},{"date":"2022-05-12","close":202.53},{"date":"2022-05-13","close":208.71},{"date":"2022-05-16","close":206.45},{"date":"2022-05-17","close":206.69},{"date":"2022-05-18","close":197.26},{"date":"2022-05-19","close":201.74},{"date":"2022-05-20","close":201.83},{"date":"2022-05-23","close":203.39},{"date":"2022-05-24","close":201.99},{"date":"2022-05-25","close":203.34},{"date":"2022-05-26","close":207.73},{"date":"2022-05-27","close":220.5},{"date":"2022-05-31","close":215.25},{"date":"2022-06-01","close":210.11},{"date":"2022-06-02","close":220.06},{"date":"2022-06-03","close":219.44},{"date":"2022-06-06","close":220.79},{"date":"2022-06-07","close":225.23},{"date":"2022-06-08","close":220.71},{"date":"2022-06-09","close":216.65},{"date":"2022-06-10","close":207.37},{"date":"2022-06-13","close":200.3},{"date":"2022-06-14","close":200.88},{"date":"2022-06-15","close":202.13},{"date":"2022-06-16","close":196.45},{"date":"2022-06-17","close":196.95},{"date":"2022-06-21","close":198.77},{"date":"2022-06-22","close":201.74},{"date":"2022-06-23","close":211.54},{"date":"2022-06-24","close":213.8},{"date":"2022-06-27","close":216.51},{"date":"2022-06-28","close":212.21},{"date":"2022-06-29","close":214.11},{"date":"2022-06-30","close":216.99},{"date":"2022-07-01","close":215.05},{"date":"2022-07-05","close":215.31},{"date":"2022-07-06","close":216.0},{"date":"2022-07-07","close":218.85},{"date":"2022-07-08","close":219.34},{"date":"2022-07-11","close":217.4},{"date":"2022-07-12","close":213.53},{"date":"2022-07-13","close":211.83},{"date":"2022-07-14","close":212.0},{"date":"2022-07-15","close":219.08},{"date":"2022-07-18","close":212.87},{"date":"2022-07-19","close":220.5},{"date":"2022-07-20","close":220.6},{"date":"2022-07-21","close":225.63},{"date":"2022-07-22","close":221.74},{"date":"2022-07-25","close":221.62},{"date":"2022-07-26","close":219.68},{"date":"2022-07-27","close":225.13},{"date":"2022-07-28","close":236.01},{"date":"2022-07-29","close":240.27},{"date":"2022-08-01","close":238.37},{"date":"2022-08-02","close":233.41},{"date":"2022-08-03","close":233.21},{"date":"2022-08-04","close":234.34},{"date":"2022-08-05","close":234.74},{"date":"2022-08-08","close":233.66},{"date":"2022-08-09","close":232.6},{"date":"2022-08-10","close":239.69},{"date":"2022-08-11","close":242.0},{"date":"2022-08-12","close":245.81},{"date":"2022-08-15","close":248.26},{"date":"2022-08-16","close":244.71},{"date":"2022-08-17","close":240.62},{"date":"2022-08-18","close":238.82},{"date":"2022-08-19","close":239.02},{"date":"2022-08-22","close":231.57},{"date":"2022-08-23","close":229.24},{"date":"2022-08-24","close":231.83},{"date":"2022-08-25","close":234.73},{"date":"2022-08-26","close":219.67},{"date":"2022-08-29","close":218.21},{"date":"2022-08-30","close":215.99},{"date":"2022-08-31","close":212.66},{"date":"2022-09-01","close":211.62},{"date":"2022-09-02","close":207.26},{"date":"2022-09-06","close":209.66},{"date":"2022-09-07","close":215.14},{"date":"2022-09-08","close":221.12},{"date":"2022-09-09","close":223.17},{"date":"2022-09-12","close":226.74},{"date":"2022-09-13","close":212.51},{"date":"2022-09-14","close":209.13},{"date":"2022-09-15","close":207.37},{"date":"2022-09-16","close":205.04},{"date":"2022-09-19","close":203.7},{"date":"2022-09-20","close":199.66},{"date":"2022-09-21","close":195.52},{"date":"2022-09-22","close":190.62},{"date":"2022-09-23","close":189.43},{"date":"2022-09-26","close":186.08},{"date":"2022-09-27","close":182.89},{"date":"2022-09-28","close":185.69},{"date":"2022-09-29","close":181.61},{"date":"2022-09-30","close":181.14},{"date":"2022-10-03","close":186.2},{"date":"2022-10-04","close":193.1},{"date":"2022-10-05","close":192.49},{"date":"2022-10-06","close":187.54},{"date":"2022-10-07","close":180.34},{"date":"2022-10-10","close":175.91},{"date":"2022-10-11","close":172.45},{"date":"2022-10-12","close":171.86},{"date":"2022-10-13","close":176.21},{"date":"2022-10-14","close":173.41},{"date":"2022-10-17","close":181.18},{"date":"2022-10-18","close":184.33},{"date":"2022-10-19","close":178.39},{"date":"2022-10-20","close":174.58},{"date":"2022-10-21","close":178.15},{"date":"2022-10-24","close":179.56},{"date":"2022-10-25","close":197.65},{"date":"2022-10-26","close":202.1},{"date":"2022-10-27","close":200.42},{"date":"2022-10-28","close":208.16},{"date":"2022-10-31","close":209.67},{"date":"2022-11-01","close":209.39},{"date":"2022-11-02","close":204.35},{"date":"2022-11-03","close":203.86},{"date":"2022-11-04","close":204.1},{"date":"2022-11-07","close":207.99},{"date":"2022-11-08","close":207.92},{"date":"2022-11-09","close":204.31},{"date":"2022-11-10","close":222.58},{"date":"2022-11-11","close":226.53},{"date":"2022-11-14","close":222.36},{"date":"2022-11-15","close":224.31},{"date":"2022-11-16","close":224.02},{"date":"2022-11-17","close":211.42},{"date":"2022-11-18","close":213.78},{"date":"2022-11-21","close":214.9},{"date":"2022-11-22","close":215.9},{"date":"2022-11-23","close":217.72},{"date":"2022-11-25","close":219.98},{"date":"2022-11-28","close":214.45},{"date":"2022-11-29","close":212.5},{"date":"2022-11-30","close":218.02},{"date":"2022-12-01","close":220.55},{"date":"2022-12-02","close":217.73},{"date":"2022-12-05","close":211.93},{"date":"2022-12-06","close":209.87},{"date":"2022-12-07","close":207.69},{"date":"2022-12-08","close":210.41},{"date":"2022-12-09","close":208.53},{"date":"2022-12-12","close":213.14},{"date":"2022-12-13","close":216.8},{"date":"2022-12-14","close":214.21},{"date":"2022-12-15","close":208.41},{"date":"2022-12-16","close":203.78},{"date":"2022-12-19","close":199.84},{"date":"2022-12-20","close":201.38},{"date":"2022-12-21","close":204.55},{"date":"2022-12-22","close":203.14},{"date":"2022-12-23","close":203.84},{"date":"2022-12-27","close":202.94},{"date":"2022-12-28","close":201.87},{"date":"2022-12-29","close":207.81},{"date":"2022-12-30","close":204.89},{"date":"2023-01-03","close":203.86},{"date":"2023-01-04","close":207.78},{"date":"2023-01-05","close":207.05},{"date":"2023-01-06","close":205.36},{"date":"2023-01-09","close":208.49},{"date":"2023-01-10","close":215.51},{"date":"2023-01-11","close":221.53},{"date":"2023-01-12","close":219.5},{"date":"2023-01-13","close":222.14},{"date":"2023-01-17","close":221.54},{"date":"2023-01-18","close":220.55},{"date":"2023-01-19","close":222.29},{"date":"2023-01-20","close":223.61},{"date":"2023-01-23","close":228.75},{"date":"2023-01-24","close":225.78},{"date":"2023-01-25","close":226.5},{"date":"2023-01-26","close":228.52},{"date":"2023-01-27","close":229.47},{"date":"2023-01-30","close":226.28},{"date":"2023-01-31","close":229.41},{"date":"2023-02-01","close":233.49},{"date":"2023-02-02","close":240.65},{"date":"2023-02-03","close":237.18},{"date":"2023-02-06","close":232.31},{"date":"2023-02-07","close":235.84},{"date":"2023-02-08","close":235.51},{"date":"2023-02-09","close":230.31},{"date":"2023-02-10","close":222.84},{"date":"2023-02-13","close":232.11},{"date":"2023-02-14","close":227.07},{"date":"2023-02-15","close":227.03},{"date":"2023-02-16","close":224.0},{"date":"2023-02-17","close":219.73},{"date":"2023-02-21","close":212.98},{"date":"2023-02-22","close":210.99},{"date":"2023-02-23","close":213.37},{"date":"2023-02-24","close":209.54},{"date":"2023-02-27","close":208.88},{"date":"2023-02-28","close":208.47},{"date":"2023-03-01","close":210.77},{"date":"2023-03-02","close":215.83},{"date":"2023-03-03","close":220.82},{"date":"2023-03-06","close":219.57},{"date":"2023-03-07","close":212.59},{"date":"2023-03-08","close":211.6},{"date":"2023-03-09","close":202.93},{"date":"2023-03-10","close":197.26},{"date":"2023-03-13","close":198.12},{"date":"2023-03-14","close":200.71},{"date":"2023-03-15","close":195.27},{"date":"2023-03-16","close":196.43},{"date":"2023-03-17","close":190.89},{"date":"2023-03-20","close":191.81},{"date":"2023-03-21","close":196.76},{"date":"2023-03-22","close":190.01},{"date":"2023-03-23","close":188.0},{"date":"2023-03-24","close":188.35},{"date":"2023-03-27","close":190.91},{"date":"2023-03-28","close":189.87},{"date":"2023-03-29","close":192.91},{"date":"2023-03-30","close":194.95},{"date":"2023-03-31","close":198.89},{"date":"2023-04-03","close":199.93},{"date":"2023-04-04","close":196.7},{"date":"2023-04-05","close":197.09},{"date":"2023-04-06","close":195.83},{"date":"2023-04-10","close":196.89},{"date":"2023-04-11","close":199.69},{"date":"2023-04-12","close":197.99},{"date":"2023-04-13","close":202.75},{"date":"2023-04-14","close":200.35},{"date":"2023-04-17","close":202.62},{"date":"2023-04-18","close":202.73},{"date":"2023-04-19","close":201.86},{"date":"2023-04-20","close":198.59},{"date":"2023-04-21","close":202.31},{"date":"2023-04-24","close":202.99},{"date":"2023-04-25","close":191.71},{"date":"2023-04-26","close":189.98},{"date":"2023-04-27","close":183.66},{"date":"2023-04-28","close":188.23},{"date":"2023-05-01","close":190.0},{"date":"2023-05-02","close":185.6},{"date":"2023-05-03","close":187.02},{"date":"2023-05-04","close":184.4},{"date":"2023-05-05","close":188.52},{"date":"2023-05-08","close":189.82},{"date":"2023-05-09","close":186.01},{"date":"2023-05-10","close":188.08},{"date":"2023-05-11","close":189.87},{"date":"2023-05-12","close":188.18},{"date":"2023-05-15","close":191.47},{"date":"2023-05-16","close":191.21},{"date":"2023-05-17","close":193.05},{"date":"2023-05-18","close":195.45},{"date":"2023-05-19","close":199.44},{"date":"2023-05-22","close":201.77},{"date":"2023-05-23","close":201.78},{"date":"2023-05-24","close":198.03},{"date":"2023-05-25","close":197.47},{"date":"2023-05-26","close":199.45},{"date":"2023-05-30","close":198.65},{"date":"2023-05-31","close":196.91},{"date":"2023-06-01","close":198.97},{"date":"2023-06-02","close":201.37},{"date":"2023-06-05","close":204.01},{"date":"2023-06-06","close":205.48},{"date":"2023-06-07","close":208.57},{"date":"2023-06-08","close":206.19},{"date":"2023-06-09","close":206.59},{"date":"2023-06-12","close":211.9},{"date":"2023-06-13","close":215.13},{"date":"2023-06-14","close":212.72},{"date":"2023-06-15","close":216.78},{"date":"2023-06-16","close":216.02},{"date":"2023-06-20","close":214.93},{"date":"2023-06-21","close":213.83},{"date":"2023-06-22","close":213.62},{"date":"2023-06-23","close":214.06},{"date":"2023-06-26","close":213.82},{"date":"2023-06-27","close":214.66},{"date":"2023-06-28","close":219.22},{"date":"2023-06-29","close":221.42},{"date":"2023-06-30","close":224.77},{"date":"2023-07-03","close":221.07},{"date":"2023-07-05","close":220.9},{"date":"2023-07-06","close":217.65},{"date":"2023-07-07","close":216.81},{"date":"2023-07-10","close":219.43},{"date":"2023-07-11","close":216.27},{"date":"2023-07-12","close":219.01},{"date":"2023-07-13","close":219.63},{"date":"2023-07-14","close":221.1},{"date":"2023-07-17","close":221.37},{"date":"2023-07-18","close":224.23},{"date":"2023-07-19","close":225.46},{"date":"2023-07-20","close":226.37},{"date":"2023-07-21","close":228.26},{"date":"2023-07-24","close":228.16},{"date":"2023-07-25","close":231.57},{"date":"2023-07-26","close":231.96},{"date":"2023-07-27","close":224.56},{"date":"2023-07-28","close":226.15},{"date":"2023-07-31","close":223.76},{"date":"2023-08-01","close":219.13},{"date":"2023-08-02","close":219.09},{"date":"2023-08-03","close":216.29},{"date":"2023-08-04","close":216.93},{"date":"2023-08-07","close":219.3},{"date":"2023-08-08","close":218.86},{"date":"2023-08-09","close":218.68},{"date":"2023-08-10","close":221.78},{"date":"2023-08-11","close":219.84},{"date":"2023-08-14","close":220.12},{"date":"2023-08-15","close":217.66},{"date":"2023-08-16","close":215.2},{"date":"2023-08-17","close":214.21},{"date":"2023-08-18","close":213.98},{"date":"2023-08-21","close":214.36},{"date":"2023-08-22","close":214.02},{"date":"2023-08-23","close":216.14},{"date":"2023-08-24","close":215.51},{"date":"2023-08-25","close":219.01},{"date":"2023-08-28","close":221.79},{"date":"2023-08-29","close":225.14},{"date":"2023-08-30","close":224.55},{"date":"2023-08-31","close":222.63},{"date":"2023-09-01","close":224.33},{"date":"2023-09-05","close":220.89},{"date":"2023-09-06","close":218.82},{"date":"2023-09-07","close":219.0},{"date":"2023-09-08","close":213.53},{"date":"2023-09-11","close":215.33},{"date":"2023-09-12","close":216.77},{"date":"2023-09-13","close":216.6},{"date":"2023-09-14","close":212.96},{"date":"2023-09-15","close":211.71},{"date":"2023-09-18","close":209.35},{"date":"2023-09-19","close":208.88},{"date":"2023-09-20","close":205.42},{"date":"2023-09-21","close":199.18},{"date":"2023-09-22","close":198.75},{"date":"2023-09-25","close":202.39},{"date":"2023-09-26","close":200.98},{"date":"2023-09-27","close":202.21},{"date":"2023-09-28","close":197.7},{"date":"2023-09-29","close":196.75},{"date":"2023-10-02","close":193.88},{"date":"2023-10-03","close":190.73},{"date":"2023-10-04","close":196.43},{"date":"2023-10-05","close":197.82},{"date":"2023-10-06","close":198.64},{"date":"2023-10-09","close":199.54},{"date":"2023-10-10","close":201.51},{"date":"2023-10-11","close":204.56},{"date":"2023-10-12","close":197.61},{"date":"2023-10-13","close":199.36},{"date":"2023-10-16","close":198.98},{"date":"2023-10-17","close":199.0},{"date":"2023-10-18","close":188.95},{"date":"2023-10-19","close":186.75},{"date":"2023-10-20","close":184.36},{"date":"2023-10-23","close":183.71},{"date":"2023-10-24","close":186.69},{"date":"2023-10-25","close":181.22},{"date":"2023-10-26","close":184.42},{"date":"2023-10-27","close":179.94},{"date":"2023-10-30","close":177.16},{"date":"2023-10-31","close":180.83},{"date":"2023-11-01","close":180.01},{"date":"2023-11-02","close":190.46},{"date":"2023-11-03","close":197.2},{"date":"2023-11-06","close":198.4},{"date":"2023-11-07","close":200.08},{"date":"2023-11-08","close":199.76},{"date":"2023-11-09","close":191.91},{"date":"2023-11-10","close":195.98},{"date":"2023-11-13","close":193.67},{"date":"2023-11-14","close":200.48},{"date":"2023-11-15","close":205.83},{"date":"2023-11-16","close":204.79},{"date":"2023-11-17","close":204.79},{"date":"2023-11-20","close":205.29},{"date":"2023-11-21","close":207.45},{"date":"2023-11-22","close":209.52},{"date":"2023-11-24","close":212.01},{"date":"2023-11-27","close":210.73},{"date":"2023-11-28","close":211.0},{"date":"2023-11-29","close":213.81},{"date":"2023-11-30","close":214.1},{"date":"2023-12-01","close":216.91},{"date":"2023-12-04","close":216.27},{"date":"2023-12-05","close":214.31},{"date":"2023-12-06","close":215.59},{"date":"2023-12-07","close":214.99},{"date":"2023-12-08","close":215.28},{"date":"2023-12-11","close":216.31},{"date":"2023-12-12","close":217.43},{"date":"2023-12-13","close":225.95},{"date":"2023-12-14","close":230.55},{"date":"2023-12-15","close":226.72},{"date":"2023-12-18","close":225.97},{"date":"2023-12-19","close":228.86},{"date":"2023-12-20","close":225.0},{"date":"2023-12-21","close":229.33},{"date":"2023-12-22","close":229.38},{"date":"2023-12-26","close":231.03},{"date":"2023-12-27","close":231.92},{"date":"2023-12-28","close":232.73},{"date":"2023-12-29","close":231.38},{"date":"2024-01-02","close":230.39},{"date":"2024-01-03","close":220.01},{"date":"2024-01-04","close":220.08},{"date":"2024-01-05","close":220.52},{"date":"2024-01-08","close":224.06},{"date":"2024-01-09","close":221.75},{"date":"2024-01-10","close":217.13},{"date":"2024-01-11","close":213.95},{"date":"2024-01-12","close":213.85},{"date":"2024-01-16","close":212.7},{"date":"2024-01-17","close":210.91},{"date":"2024-01-18","close":213.19},{"date":"2024-01-19","close":215.39},{"date":"2024-01-22","close":217.75},{"date":"2024-01-23","close":213.53},{"date":"2024-01-24","close":212.88},{"date":"2024-01-25","close":215.5},{"date":"2024-01-26","close":216.09},{"date":"2024-01-29","close":218.02},{"date":"2024-01-30","close":217.08},{"date":"2024-01-31","close":208.23},{"date":"2024-02-01","close":211.3},{"date":"2024-02-02","close":210.75},{"date":"2024-02-05","close":210.71},{"date":"2024-02-06","close":215.41},{"date":"2024-02-07","close":214.34},{"date":"2024-02-08","close":217.0},{"date":"2024-02-09","close":218.2},{"date":"2024-02-12","close":217.88},{"date":"2024-02-13","close":215.27},{"date":"2024-02-14","close":243.47},{"date":"2024-02-15","close":241.47},{"date":"2024-02-16","close":238.6},{"date":"2024-02-20","close":234.76},{"date":"2024-02-21","close":237.28},{"date":"2024-02-22","close":247.33},{"date":"2024-02-23","close":247.26},{"date":"2024-02-26","close":247.48},{"date":"2024-02-27","close":248.84},{"date":"2024-02-28","close":250.31},{"date":"2024-02-29","close":247.16},{"date":"2024-03-01","close":252.45},{"date":"2024-03-04","close":251.56},{"date":"2024-03-05","close":250.2},{"date":"2024-03-06","close":252.97},{"date":"2024-03-07","close":258.59},{"date":"2024-03-08","close":257.18},{"date":"2024-03-11","close":258.58},{"date":"2024-03-12","close":259.1},{"date":"2024-03-13","close":255.65},{"date":"2024-03-14","close":254.26},{"date":"2024-03-15","close":252.71},{"date":"2024-03-18","close":253.87},{"date":"2024-03-19","close":254.16},{"date":"2024-03-20","close":252.72},{"date":"2024-03-21","close":254.56},{"date":"2024-03-22","close":252.41},{"date":"2024-03-25","close":248.88},{"date":"2024-03-26","close":247.74},{"date":"2024-03-27","close":252.57},{"date":"2024-03-28","close":252.89},{"date":"2024-04-01","close":248.87},{"date":"2024-04-02","close":245.51},{"date":"2024-04-03","close":242.98},{"date":"2024-04-04","close":238.53},{"date":"2024-04-05","close":241.45},{"date":"2024-04-08","close":241.5},{"date":"2024-04-09","close":245.33},{"date":"2024-04-10","close":239.41},{"date":"2024-04-11","close":238.02},{"date":"2024-04-12","close":234.23},{"date":"2024-04-15","close":231.16},{"date":"2024-04-16","close":229.14},{"date":"2024-04-17","close":227.25},{"date":"2024-04-18","close":227.17},{"date":"2024-04-19","close":228.09},{"date":"2024-04-22","close":231.34},{"date":"2024-04-23","close":238.62},{"date":"2024-04-24","close":240.84},{"date":"2024-04-25","close":233.98},{"date":"2024-04-26","close":234.88},{"date":"2024-04-29","close":235.48},{"date":"2024-04-30","close":231.77},{"date":"2024-05-01","close":232.94},{"date":"2024-05-02","close":222.14},{"date":"2024-05-03","close":223.37},{"date":"2024-05-06","close":227.04},{"date":"2024-05-07","close":229.14},{"date":"2024-05-08","close":227.88},{"date":"2024-05-09","close":229.2},{"date":"2024-05-10","close":234.08},{"date":"2024-05-13","close":229.04},{"date":"2024-05-14","close":231.14},{"date":"2024-05-15","close":233.69},{"date":"2024-05-16","close":235.0},{"date":"2024-05-17","close":231.18},{"date":"2024-05-20","close":230.09},{"date":"2024-05-21","close":229.38},{"date":"2024-05-22","close":226.03},{"date":"2024-05-23","close":227.09},{"date":"2024-05-24","close":229.6},{"date":"2024-05-28","close":226.71},{"date":"2024-05-29","close":225.0},{"date":"2024-05-30","close":222.45},{"date":"2024-05-31","close":219.09},{"date":"2024-06-03","close":216.47},{"date":"2024-06-04","close":217.18},{"date":"2024-06-05","close":218.9},{"date":"2024-06-06","close":220.49},{"date":"2024-06-07","close":219.23},{"date":"2024-06-10","close":215.83},{"date":"2024-06-11","close":215.51},{"date":"2024-06-12","close":217.46},{"date":"2024-06-13","close":213.96},{"date":"2024-06-14","close":212.75},{"date":"2024-06-17","close":213.32},{"date":"2024-06-18","close":212.83},{"date":"2024-06-20","close":214.19},{"date":"2024-06-21","close":216.25},{"date":"2024-06-24","close":214.09},{"date":"2024-06-25","close":211.42},{"date":"2024-06-26","close":211.18},{"date":"2024-06-27","close":212.75},{"date":"2024-06-28","close":211.44},{"date":"2024-07-01","close":208.49},{"date":"2024-07-02","close":207.47},{"date":"2024-07-03","close":206.81},{"date":"2024-07-05","close":208.1},{"date":"2024-07-08","close":208.94},{"date":"2024-07-09","close":213.05},{"date":"2024-07-10","close":211.98},{"date":"2024-07-11","close":219.44},{"date":"2024-07-12","close":224.17},{"date":"2024-07-15","close":225.89},{"date":"2024-07-16","close":232.97},{"date":"2024-07-17","close":230.29},{"date":"2024-07-18","close":224.85},{"date":"2024-07-19","close":224.57},{"date":"2024-07-22","close":245.23},{"date":"2024-07-23","close":238.79},{"date":"2024-07-24","close":238.75},{"date":"2024-07-25","close":232.29},{"date":"2024-07-26","close":239.67},{"date":"2024-07-29","close":237.25},{"date":"2024-07-30","close":245.57},{"date":"2024-07-31","close":246.23},{"date":"2024-08-01","close":248.36},{"date":"2024-08-02","close":241.78},{"date":"2024-08-05","close":233.65},{"date":"2024-08-06","close":237.26},{"date":"2024-08-07","close":229.62},{"date":"2024-08-08","close":236.07},{"date":"2024-08-09","close":237.47},{"date":"2024-08-12","close":231.46},{"date":"2024-08-13","close":238.44},{"date":"2024-08-14","close":236.21},{"date":"2024-08-15","close":240.91},{"date":"2024-08-16","close":239.63},{"date":"2024-08-19","close":243.11},{"date":"2024-08-20","close":246.94},{"date":"2024-08-21","close":247.0},{"date":"2024-08-22","close":244.96},{"date":"2024-08-23","close":248.93},{"date":"2024-08-26","close":247.86},{"date":"2024-08-27","close":248.6},{"date":"2024-08-28","close":247.55},{"date":"2024-08-29","close":250.79},{"date":"2024-08-30","close":251.55},{"date":"2024-09-03","close":248.81},{"date":"2024-09-04","close":248.84},{"date":"2024-09-05","close":248.14},{"date":"2024-09-06","close":243.07},{"date":"2024-09-09","close":240.87},{"date":"2024-09-10","close":235.2},{"date":"2024-09-11","close":237.3},{"date":"2024-09-12","close":238.4},{"date":"2024-09-13","close":238.7},{"date":"2024-09-16","close":239.38},{"date":"2024-09-17","close":239.98},{"date":"2024-09-18","close":242.67},{"date":"2024-09-19","close":244.62},{"date":"2024-09-20","close":242.12},{"date":"2024-09-23","close":240.73},{"date":"2024-09-24","close":239.57},{"date":"2024-09-25","close":231.71},{"date":"2024-09-26","close":236.23},{"date":"2024-09-27","close":234.79},{"date":"2024-09-30","close":236.97},{"date":"2024-10-01","close":231.37},{"date":"2024-10-02","close":231.76},{"date":"2024-10-03","close":227.4},{"date":"2024-10-04","close":229.84},{"date":"2024-10-07","close":225.36},{"date":"2024-10-08","close":226.72},{"date":"2024-10-09","close":228.79},{"date":"2024-10-10","close":230.25},{"date":"2024-10-11","close":229.26},{"date":"2024-10-14","close":233.22},{"date":"2024-10-15","close":232.98},{"date":"2024-10-16","close":233.06},{"date":"2024-10-17","close":233.89},{"date":"2024-10-18","close":236.69},{"date":"2024-10-21","close":231.19},{"date":"2024-10-22","close":228.3},{"date":"2024-10-23","close":228.31},{"date":"2024-10-24","close":211.71},{"date":"2024-10-25","close":214.63},{"date":"2024-10-28","close":217.54},{"date":"2024-10-29","close":216.34},{"date":"2024-10-30","close":216.04},{"date":"2024-10-31","close":205.82},{"date":"2024-11-01","close":209.16},{"date":"2024-11-04","close":210.19},{"date":"2024-11-05","close":212.87},{"date":"2024-11-06","close":221.25},{"date":"2024-11-07","close":217.68},{"date":"2024-11-08","close":219.23},{"date":"2024-11-11","close":216.99},{"date":"2024-11-12","close":213.57},{"date":"2024-11-13","close":211.51},{"date":"2024-11-14","close":202.94},{"date":"2024-11-15","close":192.68},{"date":"2024-11-18","close":191.04},{"date":"2024-11-19","close":191.33},{"date":"2024-11-20","close":194.38},{"date":"2024-11-21","close":197.6},{"date":"2024-11-22","close":201.82},{"date":"2024-11-25","close":204.02},{"date":"2024-11-26","close":201.23},{"date":"2024-11-27","close":201.43},{"date":"2024-11-29","close":200.84},{"date":"2024-12-02","close":201.79},{"date":"2024-12-03","close":200.58},{"date":"2024-12-04","close":203.17},{"date":"2024-12-05","close":199.93},{"date":"2024-12-06","close":202.63},{"date":"2024-12-09","close":206.44},{"date":"2024-12-10","close":203.2},{"date":"2024-12-11","close":201.07},{"date":"2024-12-12","close":200.37},{"date":"2024-12-13","close":199.06},{"date":"2024-12-16","close":197.09},{"date":"2024-12-17","close":196.64},{"date":"2024-12-18","close":190.97},{"date":"2024-12-19","close":191.52},{"date":"2024-12-20","close":197.27},{"date":"2024-12-23","close":199.11},{"date":"2024-12-24","close":199.99},{"date":"2024-12-26","close":200.25},{"date":"2024-12-27","close":199.39},{"date":"2024-12-30","close":197.45},{"date":"2024-12-31","close":196.51},{"date":"2025-01-02","close":195.12},{"date":"2025-01-03","close":197.39},{"date":"2025-01-06","close":199.28},{"date":"2025-01-07","close":202.65},{"date":"2025-01-08","close":204.32},{"date":"2025-01-10","close":203.27},{"date":"2025-01-13","close":204.64},{"date":"2025-01-14","close":197.96},{"date":"2025-01-15","close":196.1},{"date":"2025-01-16","close":197.66},{"date":"2025-01-17","close":197.36},{"date":"2025-01-21","close":205.69},{"date":"2025-01-22","close":205.42},{"date":"2025-01-23","close":206.0},{"date":"2025-01-24","close":204.33},{"date":"2025-01-27","close":207.0},{"date":"2025-01-28","close":203.43},{"date":"2025-01-29","close":198.07},{"date":"2025-01-30","close":201.78},{"date":"2025-01-31","close":201.36},{"date":"2025-02-03","close":199.11},{"date":"2025-02-04","close":200.04},{"date":"2025-02-05","close":205.44},{"date":"2025-02-06","close":209.96},{"date":"2025-02-07","close":208.14},{"date":"2025-02-10","close":206.97},{"date":"2025-02-11","close":200.89},{"date":"2025-02-12","close":197.82},{"date":"2025-02-13","close":196.05},{"date":"2025-02-14","close":193.44},{"date":"2025-02-18","close":193.15},{"date":"2025-02-19","close":196.51},{"date":"2025-02-20","close":194.01},{"date":"2025-02-21","close":191.04},{"date":"2025-02-24","close":194.75},{"date":"2025-02-25","close":190.97},{"date":"2025-02-26","close":190.95},{"date":"2025-02-27","close":186.5},{"date":"2025-02-28","close":188.8},{"date":"2025-03-03","close":184.85},{"date":"2025-03-04","close":183.57},{"date":"2025-03-05","close":185.85},{"date":"2025-03-06","close":185.47},{"date":"2025-03-07","close":191.63},{"date":"2025-03-10","close":188.78},{"date":"2025-03-11","close":183.48},{"date":"2025-03-12","close":185.42},{"date":"2025-03-13","close":181.43},{"date":"2025-03-14","close":185.19},{"date":"2025-03-17","close":184.9},{"date":"2025-03-18","close":188.54},{"date":"2025-03-19","close":186.94},{"date":"2025-03-20","close":184.26},{"date":"2025-03-21","close":185.89},{"date":"2025-03-24","close":186.11},{"date":"2025-03-25","close":181.39},{"date":"2025-03-26","close":180.02},{"date":"2025-03-27","close":179.36},{"date":"2025-03-28","close":177.39},{"date":"2025-03-31","close":176.3},{"date":"2025-04-01","close":171.24},{"date":"2025-04-02","close":174.37},{"date":"2025-04-03","close":167.69},{"date":"2025-04-04","close":154.73},{"date":"2025-04-07","close":153.01},{"date":"2025-04-08","close":144.49},{"date":"2025-04-09","close":157.02},{"date":"2025-04-10","close":143.22},{"date":"2025-04-11","close":145.55},{"date":"2025-04-14","close":150.92},{"date":"2025-04-15","close":149.15},{"date":"2025-04-16","close":148.44},{"date":"2025-04-17","close":143.91},{"date":"2025-04-21","close":141.22},{"date":"2025-04-22","close":143.61},{"date":"2025-04-23","close":147.06},{"date":"2025-04-24","close":150.68},{"date":"2025-04-25","close":150.28},{"date":"2025-04-28","close":150.13},{"date":"2025-04-29","close":153.45},{"date":"2025-04-30","close":155.07},{"date":"2025-05-01","close":151.1},{"date":"2025-05-02","close":153.48},{"date":"2025-05-05","close":152.3},{"date":"2025-05-06","close":146.2},{"date":"2025-05-07","close":153.3},{"date":"2025-05-08","close":153.29},{"date":"2025-05-09","close":148.99},{"date":"2025-05-12","close":156.13},{"date":"2025-05-13","close":150.68},{"date":"2025-05-14","close":141.82},{"date":"2025-05-15","close":140.43},{"date":"2025-05-16","close":142.82},{"date":"2025-05-19","close":143.54},{"date":"2025-05-20","close":144.95},{"date":"2025-05-21","close":137.29},{"date":"2025-05-22","close":138.04},{"date":"2025-05-23","close":137.0},{"date":"2025-05-27","close":140.54},{"date":"2025-05-28","close":138.78},{"date":"2025-05-29","close":141.02},{"date":"2025-05-30","close":140.33},{"date":"2025-06-02","close":139.1},{"date":"2025-06-03","close":142.78},{"date":"2025-06-04","close":147.9},{"date":"2025-06-05","close":147.37},{"date":"2025-06-06","close":152.32},{"date":"2025-06-09","close":154.15},{"date":"2025-06-10","close":159.77},{"date":"2025-06-11","close":158.83},{"date":"2025-06-12","close":159.13},{"date":"2025-06-13","close":156.89},{"date":"2025-06-16","close":159.25},{"date":"2025-06-17","close":154.1},{"date":"2025-06-18","close":154.61},{"date":"2025-06-20","close":154.73},{"date":"2025-06-23","close":155.17},{"date":"2025-06-24","close":158.58},{"date":"2025-06-25","close":158.71},{"date":"2025-06-26","close":158.16},{"date":"2025-06-27","close":157.47},{"date":"2025-06-30","close":157.59},{"date":"2025-07-01","close":162.61},{"date":"2025-07-02","close":164.65},{"date":"2025-07-03","close":164.24},{"date":"2025-07-07","close":162.45},{"date":"2025-07-08","close":164.47},{"date":"2025-07-09","close":162.02},{"date":"2025-07-10","close":165.53},{"date":"2025-07-11","close":162.8},{"date":"2025-07-14","close":160.13},{"date":"2025-07-15","close":157.68},{"date":"2025-07-16","close":158.64},{"date":"2025-07-17","close":163.25},{"date":"2025-07-18","close":160.63},{"date":"2025-07-21","close":158.96},{"date":"2025-07-22","close":187.38},{"date":"2025-07-23","close":194.24},{"date":"2025-07-24","close":200.82},{"date":"2025-07-25","close":199.17},{"date":"2025-07-28","close":197.76},{"date":"2025-07-29","close":194.55},{"date":"2025-07-30","close":191.54},{"date":"2025-07-31","close":185.86},{"date":"2025-08-01","close":182.45},{"date":"2025-08-04","close":182.75},{"date":"2025-08-05","close":183.93},{"date":"2025-08-06","close":177.49},{"date":"2025-08-07","close":178.95},{"date":"2025-08-08","close":179.86},{"date":"2025-08-11","close":180.09},{"date":"2025-08-12","close":185.91},{"date":"2025-08-13","close":190.23},{"date":"2025-08-14","close":189.4},{"date":"2025-08-15","close":191.09},{"date":"2025-08-18","close":192.54},{"date":"2025-08-19","close":192.35},{"date":"2025-08-20","close":192.04},{"date":"2025-08-21","close":185.39},{"date":"2025-08-22","close":191.15},{"date":"2025-08-25","close":188.02},{"date":"2025-08-26","close":187.76},{"date":"2025-08-27","close":188.8},{"date":"2025-08-28","close":188.73},{"date":"2025-08-29","close":190.81},{"date":"2025-09-02","close":183.74},{"date":"2025-09-03","close":184.62},{"date":"2025-09-04","close":184.08},{"date":"2025-09-05","close":187.68},{"date":"2025-09-08","close":187.68},{"date":"2025-09-09","close":189.64},{"date":"2025-09-10","close":183.87},{"date":"2025-09-11","close":190.69},{"date":"2025-09-12","close":187.22},{"date":"2025-09-15","close":185.97},{"date":"2025-09-16","close":186.81},{"date":"2025-09-17","close":186.69},{"date":"2025-09-18","close":190.2},{"date":"2025-09-19","close":187.22},{"date":"2025-09-22","close":187.83},{"date":"2025-09-23","close":186.45},{"date":"2025-09-24","close":181.24},{"date":"2025-09-25","close":176.69},{"date":"2025-09-26","close":179.56},{"date":"2025-09-29","close":180.72},{"date":"2025-09-30","close":189.94},{"date":"2025-10-01","close":203.79},{"date":"2025-10-02","close":204.34},{"date":"2025-10-03","close":206.63},{"date":"2025-10-06","close":205.02},{"date":"2025-10-07","close":200.86},{"date":"2025-10-08","close":200.6},{"date":"2025-10-09","close":203.0},{"date":"2025-10-10","close":198.17},{"date":"2025-10-13","close":203.77},{"date":"2025-10-14","close":204.76},{"date":"2025-10-15","close":203.12},{"date":"2025-10-16","close":205.75},{"date":"2025-10-17","close":204.55},{"date":"2025-10-20","close":212.05},{"date":"2025-10-21","close":218.67},{"date":"2025-10-22","close":217.86},{"date":"2025-10-23","close":219.91},{"date":"2025-10-24","close":220.52},{"date":"2025-10-27","close":217.43},{"date":"2025-10-28","close":218.13},{"date":"2025-10-29","close":217.83},{"date":"2025-10-30","close":216.47},{"date":"2025-10-31","close":216.46},{"date":"2025-11-03","close":213.88},{"date":"2025-11-04","close":210.96},{"date":"2025-11-05","close":210.12},{"date":"2025-11-06","close":210.86},{"date":"2025-11-07","close":210.46},{"date":"2025-11-10","close":213.05},{"date":"2025-11-11","close":218.53},{"date":"2025-11-12","close":220.88},{"date":"2025-11-13","close":223.55},{"date":"2025-11-14","close":220.61},{"date":"2025-11-17","close":216.12},{"date":"2025-11-18","close":217.28},{"date":"2025-11-19","close":217.48},{"date":"2025-11-20","close":217.11},{"date":"2025-11-21","close":224.9},{"date":"2025-11-24","close":228.18},{"date":"2025-11-25","close":231.92},{"date":"2025-11-26","close":231.8},{"date":"2025-11-28","close":230.01},{"date":"2025-12-01","close":228.47},{"date":"2025-12-02","close":225.63},{"date":"2025-12-03","close":227.24},{"date":"2025-12-04","close":224.92},{"date":"2025-12-05","close":225.85},{"date":"2025-12-08","close":223.57},{"date":"2025-12-09","close":218.06},{"date":"2025-12-10","close":222.92},{"date":"2025-12-11","close":225.98},{"date":"2025-12-12","close":222.26},{"date":"2025-12-15","close":223.63},{"date":"2025-12-16","close":221.68},{"date":"2025-12-17","close":221.43},{"date":"2025-12-18","close":222.52},{"date":"2025-12-19","close":220.69},{"date":"2025-12-22","close":224.37},{"date":"2025-12-23","close":225.15},{"date":"2025-12-24","close":226.02},{"date":"2025-12-26","close":226.92},{"date":"2025-12-29","close":227.11},{"date":"2025-12-30","close":227.69},{"date":"2025-12-31","close":225.41},{"date":"2026-01-02","close":225.37},{"date":"2026-01-05","close":234.59},{"date":"2026-01-06","close":240.53},{"date":"2026-01-07","close":244.29},{"date":"2026-01-08","close":243.19},{"date":"2026-01-09","close":242.41},{"date":"2026-01-12","close":240.86},{"date":"2026-01-13","close":241.57},{"date":"2026-01-14","close":241.35},{"date":"2026-01-15","close":241.28},{"date":"2026-01-16","close":237.68},{"date":"2026-01-20","close":233.69},{"date":"2026-01-21","close":241.4},{"date":"2026-01-22","close":239.05},{"date":"2026-01-23","close":235.31},{"date":"2026-01-26","close":239.43},{"date":"2026-01-27","close":241.04},{"date":"2026-01-28","close":239.76},{"date":"2026-01-29","close":235.62},{"date":"2026-01-30","close":230.15},{"date":"2026-02-02","close":231.23},{"date":"2026-02-03","close":203.77},{"date":"2026-02-04","close":202.54},{"date":"2026-02-05","close":180.96},{"date":"2026-02-06","close":187.49},{"date":"2026-02-09","close":192.67},{"date":"2026-02-10","close":182.45},{"date":"2026-02-11","close":177.18},{"date":"2026-02-12","close":168.85},{"date":"2026-02-13","close":166.94},{"date":"2026-02-17","close":164.44},{"date":"2026-02-18","close":171.06},{"date":"2026-02-19","close":169.36},{"date":"2026-02-20","close":165.62},{"date":"2026-02-23","close":162.31},{"date":"2026-02-24","close":164.88},{"date":"2026-02-25","close":161.91},{"date":"2026-02-26","close":170.64},{"date":"2026-02-27","close":178.81},{"date":"2026-03-02","close":174.27},{"date":"2026-03-03","close":173.96},{"date":"2026-03-04","close":177.88},{"date":"2026-03-05","close":178.5},{"date":"2026-03-06","close":174.49},{"date":"2026-03-09","close":178.55},{"date":"2026-03-10","close":170.93},{"date":"2026-03-11","close":171.58},{"date":"2026-03-12","close":162.93},{"date":"2026-03-13","close":164.72},{"date":"2026-03-16","close":164.89},{"date":"2026-03-17","close":168.43},{"date":"2026-03-18","close":167.02},{"date":"2026-03-19","close":166.47},{"date":"2026-03-20","close":166.07},{"date":"2026-03-23","close":166.96},{"date":"2026-03-24","close":166.09},{"date":"2026-03-25","close":165.64},{"date":"2026-03-26","close":169.4},{"date":"2026-03-27","close":163.85},{"date":"2026-03-30","close":166.16},{"date":"2026-03-31","close":170.54},{"date":"2026-04-01","close":172.4},{"date":"2026-04-02","close":173.26},{"date":"2026-04-06","close":170.72},{"date":"2026-04-07","close":170.62},{"date":"2026-04-08","close":172.54},{"date":"2026-04-09","close":168.98},{"date":"2026-04-10","close":167.34},{"date":"2026-04-13","close":171.99},{"date":"2026-04-14","close":175.28},{"date":"2026-04-15","close":178.1},{"date":"2026-04-16","close":171.95},{"date":"2026-04-17","close":176.46},{"date":"2026-04-20","close":176.76},{"date":"2026-04-21","close":175.69},{"date":"2026-04-22","close":175.21},{"date":"2026-04-23","close":160.68},{"date":"2026-04-24","close":162.28},{"date":"2026-04-27","close":163.84},{"date":"2026-04-28","close":158.98},{"date":"2026-04-29","close":156.66},{"date":"2026-04-30","close":158.37},{"date":"2026-05-01","close":157.77},{"date":"2026-05-04","close":160.94},{"date":"2026-05-05","close":176.42},{"date":"2026-05-06","close":176.47},{"date":"2026-05-07","close":178.64},{"date":"2026-05-08","close":178.71},{"date":"2026-05-11","close":173.55},{"date":"2026-05-12","close":175.06},{"date":"2026-05-13","close":172.38},{"date":"2026-05-14","close":170.68},{"date":"2026-05-15","close":169.12},{"date":"2026-05-18","close":172.81},{"date":"2026-05-19","close":173.18},{"date":"2026-05-20","close":171.5},{"date":"2026-05-21","close":168.02},{"date":"2026-05-22","close":167.9},{"date":"2026-05-26","close":162.0},{"date":"2026-05-27","close":165.62},{"date":"2026-05-28","close":181.09},{"date":"2026-05-29","close":182.21},{"date":"2026-06-01","close":186.82},{"date":"2026-06-02","close":180.64},{"date":"2026-06-03","close":182.05},{"date":"2026-06-04","close":186.88},{"date":"2026-06-05","close":183.45},{"date":"2026-06-08","close":183.69},{"date":"2026-06-09","close":186.25},{"date":"2026-06-10","close":182.17},{"date":"2026-06-11","close":181.06},{"date":"2026-06-12","close":181.46},{"date":"2026-06-15","close":178.39},{"date":"2026-06-16","close":179.17},{"date":"2026-06-17","close":170.67},{"date":"2026-06-18","close":167.77},{"date":"2026-06-22","close":167.81},{"date":"2026-06-23","close":171.28},{"date":"2026-06-24","close":185.62},{"date":"2026-06-25","close":186.43},{"date":"2026-06-26","close":191.14},{"date":"2026-06-29","close":193.28},{"date":"2026-06-30","close":193.22},{"date":"2026-07-01","close":203.2},{"date":"2026-07-02","close":207.04},{"date":"2026-07-06","close":205.97},{"date":"2026-07-07","close":208.23},{"date":"2026-07-08","close":203.79},{"date":"2026-07-09","close":208.97},{"date":"2026-07-10","close":207.85},{"date":"2026-07-13","close":207.55},{"date":"2026-07-14","close":207.83},{"date":"2026-07-15","close":206.81},{"date":"2026-07-16","close":210.49},{"date":"2026-07-17","close":206.26},{"date":"2026-07-20","close":203.9},{"date":"2026-07-21","close":201.62},{"date":"2026-07-22","close":198.52},{"date":"2026-07-23","close":207.32},{"date":"2026-07-24","close":208.05},{"date":"2026-07-27","close":213.22},{"date":"2026-07-28","close":242.94},{"date":"2026-07-29","close":247.56},{"date":"2026-07-30","close":237.79},{"date":"2026-07-31","close":235.02},{"date":"2026-08-03","close":233.36},{"date":"2026-08-04","close":228.2},{"date":"2026-08-05","close":236.05},{"date":"2026-08-06","close":232.43},{"date":"2026-08-07","close":238.7},{"date":"2026-08-10","close":241.99},{"date":"2026-08-11","close":243.84},{"date":"2026-08-12","close":241.71},{"date":"2026-08-13","close":241.52},{"date":"2026-08-14","close":236.66},{"date":"2026-08-17","close":241.24},{"date":"2026-08-18","close":240.03},{"date":"2026-08-19","close":249.28},{"date":"2026-08-20","close":256.05},{"date":"2026-08-21","close":259.82},{"date":"2026-08-24","close":260.24},{"date":"2026-08-25","close":259.42},{"date":"2026-08-26","close":261.51},{"date":"2026-08-27","close":262.38},{"date":"2026-08-28","close":261.75},{"date":"2026-08-31","close":261.19},{"date":"2026-09-01","close":258.35},{"date":"2026-09-02","close":263.84},{"date":"2026-09-03","close":271.62},{"date":"2026-09-04","close":267.77},{"date":"2026-09-08","close":259.21},{"date":"2026-09-09","close":256.98},{"date":"2026-09-10","close":257.3},{"date":"2026-09-11","close":261.77},{"date":"2026-09-14","close":265.67},{"date":"2026-09-15","close":269.67},{"date":"2026-09-16","close":268.82},{"date":"2026-09-17","close":269.44},{"date":"2026-09-18","close":266.42},{"date":"2026-09-21","close":269.88},{"date":"2026-09-22","close":270.09},{"date":"2026-09-23","close":267.86},{"date":"2026-09-24","close":275.02},{"date":"2026-09-25","close":270.37},{"date":"2026-09-28","close":270.97},{"date":"2026-09-29","close":268.99},{"date":"2026-09-30","close":268.85},{"date":"2026-10-01","close":260.72},{"date":"2026-10-02","close":258.21},{"date":"2026-10-05","close":266.09},{"date":"2026-10-06","close":259.98},{"date":"2026-10-07","close":258.11},{"date":"2026-10-08","close":258.88},{"date":"2026-10-09","close":259.88},{"date":"2026-10-12","close":262.21},{"date":"2026-10-13","close":260.68},{"date":"2026-10-14","close":262.01},{"date":"2026-10-15","close":271.04},{"date":"2026-10-16","close":266.9},{"date":"2026-10-19","close":265.88},{"date":"2026-10-20","close":267.85},{"date":"2026-10-21","close":276.63},{"date":"2026-10-22","close":278.25}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":278.32,"low_30d":252.56,"support":255.6,"high_30d":282.98,"change_1d":0.6,"change_7d":4.3,"change_30d":6.3,"resistance":279.94,"position_in_range":85.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.37,"per":25.85,"quarter":"2024-Q2"},{"pbr":3.64,"per":25.54,"quarter":"2024-Q3"},{"pbr":3.46,"per":20.25,"quarter":"2024-Q4"},{"pbr":3.15,"per":16.4,"quarter":"2025-Q1"},{"pbr":2.92,"per":13.74,"quarter":"2025-Q2"},{"pbr":3.3,"per":16.33,"quarter":"2025-Q3"},{"pbr":3.71,"per":18.89,"quarter":"2025-Q4"},{"pbr":2.93,"per":14.06,"quarter":"2026-Q1"},{"pbr":3.35,"per":16.01,"quarter":"2026-Q2"},{"pbr":6.84,"per":23.06,"quarter":"현재"}],"timeline":[{"close":211.44,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":236.97,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":196.51,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":176.3,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":157.59,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":189.94,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":225.41,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":170.54,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":193.22,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.31,"pbr_5y_low":2.92,"per_5y_avg":18.56,"per_5y_low":13.74,"current_pbr":6.84,"current_per":23.06,"pbr_5y_high":3.71,"per_5y_high":25.85,"pbr_5y_median":3.35,"per_5y_median":16.4,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 70 과매수 구간","D/E(유이자부채/자본총계) 2.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.2%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 23.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":2.22,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":32.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.37,"per":25.85,"close":211.44,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.64,"per":25.54,"close":236.97,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.46,"per":20.25,"close":196.51,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.15,"per":16.4,"close":176.3,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.92,"per":13.74,"close":157.59,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.3,"per":16.33,"close":189.94,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.71,"per":18.89,"close":225.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.93,"per":14.06,"close":170.54,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.35,"per":16.01,"close":193.22,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.1배"},{"label":"PBR","value":"6.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.75,"pbr":4.44,"per":24.24,"roa":0.008567317024195978,"roe":0.041484362339977314,"revenue":4368000000.0,"market_cap":29745015000.0,"net_income":256000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.328525641025641,"total_assets":29881000000.0,"total_equity":6171000000.0,"profit_margin":0.05860805860805861,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":506000000.0,"operating_margin":0.11584249084249085},{"eps":2.9,"pbr":4.44,"per":21.94,"roa":0.009233361415332772,"roe":0.04404436585757917,"revenue":4151000000.0,"market_cap":29745015000.0,"net_income":274000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.32642736689954227,"total_assets":29675000000.0,"total_equity":6221000000.0,"profit_margin":0.06600819079739821,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":514000000.0,"operating_margin":0.12382558419657914},{"eps":3.42,"pbr":null,"per":null,"roa":0.01716537536735239,"roe":0.07904044287252038,"revenue":4364000000.0,"market_cap":null,"net_income":514000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06691109074243813,"total_assets":29944000000.0,"total_equity":6503000000.0,"profit_margin":0.11778185151237397,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":732000000.0,"operating_margin":0.1677360219981668},{"eps":3.0,"pbr":null,"per":null,"roa":0.011522261287290702,"roe":0.05373376623376623,"revenue":4100000000.0,"market_cap":null,"net_income":331000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3348780487804878,"total_assets":28727000000.0,"total_equity":6160000000.0,"profit_margin":0.08073170731707317,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":553000000.0,"operating_margin":0.1348780487804878},{"eps":2.81,"pbr":null,"per":null,"roa":0.00929030455434479,"roe":0.04603669089650398,"revenue":4017000000.0,"market_cap":null,"net_income":266000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32935026138909634,"total_assets":28632000000.0,"total_equity":5778000000.0,"profit_margin":0.06621857107294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":506000000.0,"operating_margin":0.1259646502364949},{"eps":2.7,"pbr":null,"per":null,"roa":0.00911353488031623,"roe":0.04165969549941442,"revenue":3829000000.0,"market_cap":null,"net_income":249000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3389919038913555,"total_assets":27322000000.0,"total_equity":5977000000.0,"profit_margin":0.06503003395142334,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":496000000.0,"operating_margin":0.12953773831287543},{"eps":3.12,"pbr":null,"per":null,"roa":0.016245957098776905,"roe":0.07202900939508818,"revenue":3958000000.0,"market_cap":null,"net_income":437000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.348155634158666,"total_assets":26899000000.0,"total_equity":6067000000.0,"profit_margin":0.11040929762506316,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":626000000.0,"operating_margin":0.15816068721576554},{"eps":2.84,"pbr":null,"per":null,"roa":0.010485651214128035,"roe":0.04090713362996986,"revenue":3896000000.0,"market_cap":null,"net_income":285000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35369609856262835,"total_assets":27180000000.0,"total_equity":6967000000.0,"profit_margin":0.07315195071868583,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":550000000.0,"operating_margin":0.14117043121149897},{"eps":2.0868370716908364,"pbr":null,"per":null,"roa":0.013751041745586787,"roe":0.054066130473637175,"revenue":3814000000.0,"market_cap":null,"net_income":363000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2771368641845831,"total_assets":26398000000.0,"total_equity":6714000000.0,"profit_margin":0.09517566858940744,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":548000000.0,"operating_margin":0.14368117461982172},{"eps":1.6556723874571924,"pbr":null,"per":null,"roa":0.010837660871528562,"roe":0.04539722572509458,"revenue":3737000000.0,"market_cap":null,"net_income":288000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.345999464811346,"total_assets":26574000000.0,"total_equity":6344000000.0,"profit_margin":0.07706716617607706,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":506000000.0,"operating_margin":0.1354027294621354},{"eps":2.6962164920743863,"pbr":null,"per":null,"roa":0.017578051797159027,"roe":0.07673429319371727,"revenue":3868000000.0,"market_cap":null,"net_income":469000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.359358841778697,"total_assets":26681000000.0,"total_equity":6112000000.0,"profit_margin":0.12125129265770423,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":501000000.0,"operating_margin":0.12952430196483972},{"eps":1.741905324303921,"pbr":null,"per":null,"roa":0.011664164453170112,"roe":0.05219638242894057,"revenue":3736000000.0,"market_cap":null,"net_income":303000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3506423982869379,"total_assets":25977000000.0,"total_equity":5805000000.0,"profit_margin":0.08110278372591007,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":481000000.0,"operating_margin":0.1287473233404711}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.1806,"per":25.85,"date":"2024-06","close":211.44,"source":"reported"},{"eps":8.1806,"per":30.1,"date":"2024-07","close":246.23,"source":"reported"},{"eps":8.1806,"per":30.75,"date":"2024-08","close":251.55,"source":"reported"},{"eps":9.2787,"per":25.54,"date":"2024-09","close":236.97,"source":"reported"},{"eps":9.2787,"per":22.18,"date":"2024-10","close":205.82,"source":"reported"},{"eps":9.2787,"per":21.65,"date":"2024-11","close":200.84,"source":"reported"},{"eps":9.7025,"per":20.25,"date":"2024-12","close":196.51,"source":"reported"},{"eps":9.7025,"per":20.75,"date":"2025-01","close":201.36,"source":"reported"},{"eps":9.7025,"per":19.46,"date":"2025-02","close":188.8,"source":"reported"},{"eps":10.7468,"per":16.4,"date":"2025-03","close":176.3,"source":"reported"},{"eps":10.7468,"per":14.43,"date":"2025-04","close":155.07,"source":"reported"},{"eps":10.7468,"per":13.06,"date":"2025-05","close":140.33,"source":"reported"},{"eps":11.47,"per":13.74,"date":"2025-06","close":157.59,"source":"reported"},{"eps":11.47,"per":16.2,"date":"2025-07","close":185.86,"source":"reported"},{"eps":11.47,"per":16.64,"date":"2025-08","close":190.81,"source":"reported"},{"eps":11.63,"per":16.33,"date":"2025-09","close":189.94,"source":"reported"},{"eps":11.63,"per":18.61,"date":"2025-10","close":216.46,"source":"reported"},{"eps":11.63,"per":19.78,"date":"2025-11","close":230.01,"source":"reported"},{"eps":11.93,"per":18.89,"date":"2025-12","close":225.41,"source":"reported"},{"eps":11.93,"per":19.29,"date":"2026-01","close":230.15,"source":"reported"},{"eps":11.93,"per":14.99,"date":"2026-02","close":178.81,"source":"reported"},{"eps":12.13,"per":14.06,"date":"2026-03","close":170.54,"source":"reported"},{"eps":12.13,"per":13.06,"date":"2026-04","close":158.37,"source":"reported"},{"eps":12.13,"per":15.02,"date":"2026-05","close":182.21,"source":"reported"},{"eps":12.07,"per":16.01,"date":"2026-06","close":193.22,"source":"reported"},{"eps":12.07,"per":19.47,"date":"2026-07","close":235.02,"source":"reported"},{"eps":12.07,"per":21.64,"date":"2026-08","close":261.19,"source":"reported"},{"eps":12.07,"per":22.27,"date":"2026-09","close":268.85,"source":"reported"},{"eps":12.07,"per":23.05,"date":"2026-10","close":278.25,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.29,"std":4.61,"count":29,"current":23.05,"lower_1sd":14.68,"upper_1sd":23.91},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"IQVIA Holdings Inc","phase":"above-fold","symbol_resolved":true}